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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 5,390 | 5,458 | 5,353 | 5,458 | +59 | +1.1% | 3,796,900 |
| 2021/09/28 | 5,450 | 5,499 | 5,357 | 5,399 | +14 | +0.3% | 5,336,800 |
| 2021/09/27 | 5,250 | 5,440 | 5,235 | 5,385 | +171 | +3.3% | 6,134,300 |
| 2021/09/24 | 5,280 | 5,280 | 5,166 | 5,214 | +14 | +0.3% | 4,021,800 |
| 2021/09/22 | 5,237 | 5,270 | 5,156 | 5,200 | +8 | +0.2% | 5,429,200 |
| 2021/09/21 | 5,001 | 5,244 | 5,001 | 5,192 | +140 | +2.8% | 24,822,900 |
| 2021/09/17 | 5,139 | 5,140 | 5,044 | 5,052 | -73 | -1.4% | 13,094,000 |
| 2021/09/16 | 5,111 | 5,147 | 5,090 | 5,125 | +80 | +1.6% | 7,325,800 |
| 2021/09/15 | 5,136 | 5,140 | 5,033 | 5,045 | -103 | -2% | 5,799,200 |
| 2021/09/14 | 5,090 | 5,162 | 5,070 | 5,148 | -3 | -0.1% | 10,809,200 |
| 2021/09/13 | 5,165 | 5,216 | 5,131 | 5,151 | -51 | -1% | 7,606,500 |
| 2021/09/10 | 5,184 | 5,267 | 5,173 | 5,202 | +17 | +0.3% | 3,072,500 |
| 2021/09/09 | 5,230 | 5,277 | 5,175 | 5,185 | -94 | -1.8% | 2,440,200 |
| 2021/09/08 | 5,275 | 5,341 | 5,235 | 5,279 | -23 | -0.4% | 2,830,700 |
| 2021/09/07 | 5,136 | 5,303 | 5,108 | 5,302 | +191 | +3.7% | 3,665,100 |
| 2021/09/06 | 5,170 | 5,210 | 5,095 | 5,111 | -43 | -0.8% | 3,048,900 |
| 2021/09/03 | 5,241 | 5,255 | 5,120 | 5,154 | -54 | -1% | 4,510,100 |
| 2021/09/02 | 5,020 | 5,226 | 5,020 | 5,208 | -803 | -13.4% | 11,774,300 |
| 2021/09/01 | 5,956 | 6,047 | 5,956 | 6,011 | -5 | -0.1% | 873,000 |
| 2021/08/31 | 5,984 | 6,035 | 5,921 | 6,016 | -68 | -1.1% | 1,275,900 |
| 2021/08/30 | 6,134 | 6,176 | 6,080 | 6,084 | +7 | +0.1% | 1,925,000 |
| 2021/08/27 | 6,087 | 6,163 | 6,040 | 6,077 | -41 | -0.7% | 848,600 |
| 2021/08/26 | 6,113 | 6,127 | 6,062 | 6,118 | +94 | +1.6% | 806,900 |
| 2021/08/25 | 6,000 | 6,125 | 5,987 | 6,024 | +66 | +1.1% | 1,192,800 |
| 2021/08/24 | 5,885 | 5,968 | 5,831 | 5,958 | +167 | +2.9% | 970,900 |
| 2021/08/23 | 5,745 | 5,799 | 5,719 | 5,791 | +68 | +1.2% | 671,200 |
| 2021/08/20 | 5,661 | 5,780 | 5,650 | 5,723 | -3 | -0.1% | 804,400 |
| 2021/08/19 | 5,750 | 5,767 | 5,715 | 5,726 | -87 | -1.5% | 698,600 |
| 2021/08/18 | 5,800 | 5,844 | 5,768 | 5,813 | +11 | +0.2% | 601,600 |
| 2021/08/17 | 5,814 | 5,894 | 5,775 | 5,802 | -32 | -0.5% | 859,700 |
| 2021/08/16 | 5,847 | 5,847 | 5,760 | 5,834 | -19 | -0.3% | 910,300 |
| 2021/08/13 | 5,862 | 5,913 | 5,795 | 5,853 | -20 | -0.3% | 1,539,700 |
| 2021/08/12 | 6,013 | 6,024 | 5,845 | 5,873 | -127 | -2.1% | 1,764,700 |
| 2021/08/11 | 5,985 | 6,022 | 5,913 | 6,000 | +89 | +1.5% | 1,251,800 |
| 2021/08/10 | 5,737 | 5,914 | 5,718 | 5,911 | +224 | +3.9% | 1,429,200 |
| 2021/08/06 | 5,710 | 5,783 | 5,657 | 5,687 | -22 | -0.4% | 1,018,800 |
| 2021/08/05 | 5,635 | 5,732 | 5,617 | 5,709 | +49 | +0.9% | 971,300 |
| 2021/08/04 | 5,585 | 5,665 | 5,570 | 5,660 | +71 | +1.3% | 1,371,500 |
| 2021/08/03 | 5,602 | 5,669 | 5,555 | 5,589 | -98 | -1.7% | 1,458,400 |
| 2021/08/02 | 5,800 | 5,813 | 5,500 | 5,687 | -230 | -3.9% | 3,072,300 |
| 2021/07/30 | 5,946 | 6,013 | 5,895 | 5,917 | -99 | -1.6% | 1,032,100 |
| 2021/07/29 | 6,077 | 6,123 | 5,995 | 6,016 | -79 | -1.3% | 507,000 |
| 2021/07/28 | 6,156 | 6,207 | 6,078 | 6,095 | -161 | -2.6% | 726,100 |
| 2021/07/27 | 6,172 | 6,265 | 6,114 | 6,256 | +157 | +2.6% | 874,200 |
| 2021/07/26 | 6,052 | 6,144 | 6,047 | 6,099 | +123 | +2.1% | 839,600 |
| 2021/07/21 | 6,018 | 6,083 | 5,963 | 5,976 | +101 | +1.7% | 926,400 |
| 2021/07/20 | 5,901 | 5,961 | 5,792 | 5,875 | -143 | -2.4% | 1,728,400 |
| 2021/07/19 | 6,090 | 6,119 | 6,015 | 6,018 | -151 | -2.4% | 1,065,900 |
| 2021/07/16 | 6,167 | 6,280 | 6,143 | 6,169 | -59 | -0.9% | 700,400 |
| 2021/07/15 | 6,320 | 6,320 | 6,220 | 6,228 | -157 | -2.5% | 924,300 |
901～
950
件表示中 / 3713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 | 310,900円 | +6.6% | +5.0% | 2.77% | 12.72倍 | 1.26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東日本 | 296,900円 | +4.7% | +0.4% | 2.09% | 14.80倍 | 1.17倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 312,300円 | +1.8% | -6.4% | 1.02% | 7.26倍 | 0.67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 | 390,000円 | -43.3% | -87.5% | 1.03% | 39.44倍 | 1.83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 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
