西日本旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 5,477 | 5,555 | 5,475 | 5,550 | +93 | +1.7% | 1,438,600 |
| 2023/03/31 | 5,470 | 5,489 | 5,417 | 5,457 | -3 | -0.1% | 1,391,500 |
| 2023/03/30 | 5,408 | 5,464 | 5,388 | 5,460 | -30 | -0.5% | 1,696,100 |
| 2023/03/29 | 5,426 | 5,491 | 5,421 | 5,490 | +81 | +1.5% | 3,071,300 |
| 2023/03/28 | 5,430 | 5,467 | 5,365 | 5,409 | -29 | -0.5% | 1,756,000 |
| 2023/03/27 | 5,340 | 5,477 | 5,333 | 5,438 | +139 | +2.6% | 2,597,400 |
| 2023/03/24 | 5,298 | 5,312 | 5,264 | 5,299 | -9 | -0.2% | 1,049,700 |
| 2023/03/23 | 5,304 | 5,357 | 5,280 | 5,308 | +2 | ±0% | 1,119,200 |
| 2023/03/22 | 5,315 | 5,377 | 5,295 | 5,306 | +50 | +1% | 1,140,500 |
| 2023/03/20 | 5,375 | 5,376 | 5,255 | 5,256 | -118 | -2.2% | 1,064,200 |
| 2023/03/17 | 5,256 | 5,390 | 5,256 | 5,374 | +135 | +2.6% | 1,757,300 |
| 2023/03/16 | 5,299 | 5,312 | 5,210 | 5,239 | -114 | -2.1% | 1,735,800 |
| 2023/03/15 | 5,409 | 5,439 | 5,342 | 5,353 | -72 | -1.3% | 1,322,000 |
| 2023/03/14 | 5,404 | 5,475 | 5,364 | 5,425 | +9 | +0.2% | 1,840,700 |
| 2023/03/13 | 5,380 | 5,433 | 5,361 | 5,416 | +11 | +0.2% | 1,145,300 |
| 2023/03/10 | 5,404 | 5,460 | 5,390 | 5,405 | -99 | -1.8% | 1,848,200 |
| 2023/03/09 | 5,500 | 5,547 | 5,487 | 5,504 | +47 | +0.9% | 2,041,800 |
| 2023/03/08 | 5,320 | 5,458 | 5,310 | 5,457 | +143 | +2.7% | 1,964,500 |
| 2023/03/07 | 5,280 | 5,315 | 5,271 | 5,314 | +45 | +0.9% | 954,900 |
| 2023/03/06 | 5,295 | 5,306 | 5,260 | 5,269 | +1 | ±0% | 885,400 |
| 2023/03/03 | 5,264 | 5,283 | 5,246 | 5,268 | +23 | +0.4% | 980,600 |
| 2023/03/02 | 5,247 | 5,258 | 5,225 | 5,245 | +19 | +0.4% | 706,000 |
| 2023/03/01 | 5,269 | 5,269 | 5,212 | 5,226 | -58 | -1.1% | 912,700 |
| 2023/02/28 | 5,268 | 5,324 | 5,259 | 5,284 | +3 | +0.1% | 1,213,400 |
| 2023/02/27 | 5,256 | 5,282 | 5,220 | 5,281 | +48 | +0.9% | 787,100 |
| 2023/02/24 | 5,150 | 5,233 | 5,122 | 5,233 | +108 | +2.1% | 1,221,200 |
| 2023/02/22 | 5,183 | 5,199 | 5,115 | 5,125 | -59 | -1.1% | 1,181,400 |
| 2023/02/21 | 5,239 | 5,244 | 5,184 | 5,184 | -96 | -1.8% | 1,312,500 |
| 2023/02/20 | 5,235 | 5,296 | 5,213 | 5,280 | +63 | +1.2% | 1,017,900 |
| 2023/02/17 | 5,247 | 5,272 | 5,211 | 5,217 | -35 | -0.7% | 952,700 |
| 2023/02/16 | 5,235 | 5,269 | 5,222 | 5,252 | +26 | +0.5% | 919,200 |
| 2023/02/15 | 5,206 | 5,226 | 5,189 | 5,226 | +29 | +0.6% | 689,100 |
| 2023/02/14 | 5,216 | 5,231 | 5,191 | 5,197 | -15 | -0.3% | 736,200 |
| 2023/02/13 | 5,184 | 5,214 | 5,155 | 5,212 | +29 | +0.6% | 902,100 |
| 2023/02/10 | 5,225 | 5,235 | 5,175 | 5,183 | -50 | -1% | 1,169,700 |
| 2023/02/09 | 5,269 | 5,280 | 5,222 | 5,233 | -36 | -0.7% | 947,900 |
| 2023/02/08 | 5,264 | 5,275 | 5,203 | 5,269 | ±0 | ±0% | 1,437,400 |
| 2023/02/07 | 5,357 | 5,373 | 5,267 | 5,269 | -47 | -0.9% | 1,047,800 |
| 2023/02/06 | 5,315 | 5,339 | 5,295 | 5,316 | +26 | +0.5% | 937,800 |
| 2023/02/03 | 5,296 | 5,308 | 5,266 | 5,290 | -27 | -0.5% | 1,464,500 |
| 2023/02/02 | 5,282 | 5,338 | 5,250 | 5,317 | +61 | +1.2% | 2,238,500 |
| 2023/02/01 | 5,335 | 5,369 | 5,241 | 5,256 | -179 | -3.3% | 4,471,800 |
| 2023/01/31 | 5,502 | 5,518 | 5,415 | 5,435 | +18 | +0.3% | 2,179,800 |
| 2023/01/30 | 5,518 | 5,530 | 5,402 | 5,417 | -88 | -1.6% | 2,168,200 |
| 2023/01/27 | 5,550 | 5,553 | 5,472 | 5,505 | -54 | -1% | 1,036,900 |
| 2023/01/26 | 5,588 | 5,613 | 5,546 | 5,559 | -29 | -0.5% | 811,400 |
| 2023/01/25 | 5,569 | 5,619 | 5,549 | 5,588 | +32 | +0.6% | 1,024,300 |
| 2023/01/24 | 5,525 | 5,556 | 5,490 | 5,556 | +30 | +0.5% | 1,303,300 |
| 2023/01/23 | 5,526 | 5,540 | 5,475 | 5,526 | +29 | +0.5% | 1,073,600 |
| 2023/01/20 | 5,463 | 5,502 | 5,407 | 5,497 | +58 | +1.1% | 1,105,400 |
551～
600
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ西日本」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ西日本 | 334,400円 | +6.6% | +5.0% | 2.57% | 13.51倍 | 1.35倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| ＪＲ東海 | 325,200円 | +1.8% | -6.4% | 0.98% | 7.54倍 | 0.70倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| 西武ＨＤ | 516,600円 | -43.3% | -87.5% | 0.77% | 51.89倍 | 2.39倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 172,000円 | +1.6% | -1.5% | 1.63% | 12.35倍 | 1.20倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| ＳＧＨＤ | 159,900円 | +10.1% | -1.0% | 3.31% | 16.68倍 | 1.66倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
