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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 5,401 | 5,505 | 5,401 | 5,439 | +25 | +0.5% | 1,090,800 |
| 2023/01/18 | 5,331 | 5,433 | 5,296 | 5,414 | +110 | +2.1% | 1,265,000 |
| 2023/01/17 | 5,344 | 5,371 | 5,304 | 5,304 | -40 | -0.7% | 946,800 |
| 2023/01/16 | 5,305 | 5,355 | 5,285 | 5,344 | +5 | +0.1% | 747,800 |
| 2023/01/13 | 5,348 | 5,364 | 5,320 | 5,339 | +11 | +0.2% | 1,010,200 |
| 2023/01/12 | 5,418 | 5,418 | 5,303 | 5,328 | -112 | -2.1% | 1,740,800 |
| 2023/01/11 | 5,498 | 5,534 | 5,440 | 5,440 | -45 | -0.8% | 940,100 |
| 2023/01/10 | 5,530 | 5,579 | 5,485 | 5,485 | -33 | -0.6% | 1,021,500 |
| 2023/01/06 | 5,527 | 5,544 | 5,507 | 5,518 | -13 | -0.2% | 736,100 |
| 2023/01/05 | 5,570 | 5,577 | 5,493 | 5,531 | -78 | -1.4% | 1,373,200 |
| 2023/01/04 | 5,712 | 5,731 | 5,607 | 5,609 | -120 | -2.1% | 974,000 |
| 2022/12/30 | 5,657 | 5,752 | 5,650 | 5,729 | +35 | +0.6% | 724,100 |
| 2022/12/29 | 5,733 | 5,762 | 5,680 | 5,694 | -39 | -0.7% | 853,100 |
| 2022/12/28 | 5,761 | 5,790 | 5,689 | 5,733 | -25 | -0.4% | 1,035,500 |
| 2022/12/27 | 5,685 | 5,838 | 5,666 | 5,758 | +137 | +2.4% | 1,641,800 |
| 2022/12/26 | 5,570 | 5,632 | 5,566 | 5,621 | +94 | +1.7% | 645,400 |
| 2022/12/23 | 5,541 | 5,567 | 5,526 | 5,527 | -37 | -0.7% | 570,100 |
| 2022/12/22 | 5,569 | 5,617 | 5,547 | 5,564 | +2 | ±0% | 791,000 |
| 2022/12/21 | 5,584 | 5,613 | 5,514 | 5,562 | -85 | -1.5% | 1,778,000 |
| 2022/12/20 | 5,769 | 5,805 | 5,603 | 5,647 | -98 | -1.7% | 1,583,800 |
| 2022/12/19 | 5,799 | 5,819 | 5,742 | 5,745 | -113 | -1.9% | 928,700 |
| 2022/12/16 | 5,827 | 5,875 | 5,795 | 5,858 | +19 | +0.3% | 2,055,500 |
| 2022/12/15 | 5,780 | 5,848 | 5,760 | 5,839 | +122 | +2.1% | 1,938,900 |
| 2022/12/14 | 5,708 | 5,745 | 5,681 | 5,717 | -52 | -0.9% | 965,700 |
| 2022/12/13 | 5,788 | 5,795 | 5,741 | 5,769 | +27 | +0.5% | 674,400 |
| 2022/12/12 | 5,725 | 5,756 | 5,694 | 5,742 | +34 | +0.6% | 766,900 |
| 2022/12/09 | 5,730 | 5,788 | 5,702 | 5,708 | -16 | -0.3% | 944,900 |
| 2022/12/08 | 5,672 | 5,724 | 5,647 | 5,724 | +26 | +0.5% | 764,200 |
| 2022/12/07 | 5,607 | 5,727 | 5,600 | 5,698 | +92 | +1.6% | 989,600 |
| 2022/12/06 | 5,601 | 5,623 | 5,551 | 5,606 | -23 | -0.4% | 941,000 |
| 2022/12/05 | 5,653 | 5,670 | 5,602 | 5,629 | -36 | -0.6% | 988,000 |
| 2022/12/02 | 5,751 | 5,751 | 5,654 | 5,665 | -91 | -1.6% | 1,150,900 |
| 2022/12/01 | 5,800 | 5,865 | 5,744 | 5,756 | -80 | -1.4% | 2,026,800 |
| 2022/11/30 | 5,850 | 5,897 | 5,790 | 5,836 | -4 | -0.1% | 2,030,300 |
| 2022/11/29 | 5,745 | 5,843 | 5,703 | 5,840 | +121 | +2.1% | 1,621,700 |
| 2022/11/28 | 5,732 | 5,747 | 5,672 | 5,719 | +12 | +0.2% | 892,500 |
| 2022/11/25 | 5,654 | 5,743 | 5,635 | 5,707 | +54 | +1% | 1,128,800 |
| 2022/11/24 | 5,730 | 5,749 | 5,652 | 5,653 | -34 | -0.6% | 1,297,300 |
| 2022/11/22 | 5,690 | 5,718 | 5,646 | 5,687 | +35 | +0.6% | 1,217,300 |
| 2022/11/21 | 5,670 | 5,723 | 5,614 | 5,652 | -1 | ±0% | 881,500 |
| 2022/11/18 | 5,678 | 5,720 | 5,628 | 5,653 | -26 | -0.5% | 884,700 |
| 2022/11/17 | 5,481 | 5,692 | 5,481 | 5,679 | +211 | +3.9% | 1,739,700 |
| 2022/11/16 | 5,530 | 5,543 | 5,413 | 5,468 | -65 | -1.2% | 1,424,100 |
| 2022/11/15 | 5,599 | 5,606 | 5,512 | 5,533 | -24 | -0.4% | 905,200 |
| 2022/11/14 | 5,600 | 5,623 | 5,525 | 5,557 | -14 | -0.3% | 1,449,100 |
| 2022/11/11 | 5,710 | 5,721 | 5,507 | 5,571 | -95 | -1.7% | 1,977,500 |
| 2022/11/10 | 5,644 | 5,750 | 5,634 | 5,666 | -1 | ±0% | 1,478,400 |
| 2022/11/09 | 5,808 | 5,817 | 5,640 | 5,667 | -141 | -2.4% | 1,808,100 |
| 2022/11/08 | 5,865 | 5,903 | 5,808 | 5,808 | -46 | -0.8% | 1,303,900 |
| 2022/11/07 | 5,806 | 5,870 | 5,799 | 5,854 | +38 | +0.7% | 1,137,400 |
601～
650
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 | 332,500円 | +6.6% | +5.0% | 2.59% | 13.44倍 | 1.34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 | 322,700円 | +1.8% | -6.4% | 0.99% | 7.48倍 | 0.69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 | 517,200円 | -43.3% | -87.5% | 0.77% | 51.95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 | 171,700円 | +1.6% | -1.5% | 1.63% | 12.33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 | 160,100円 | +10.1% | -1.0% | 3.31% | 16.70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
