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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,870 | 2,911 | 2,859.5 | 2,886 | +36.5 | +1.3% | 1,825,000 |
| 2025/02/17 | 2,865 | 2,865 | 2,840.5 | 2,849.5 | +9 | +0.3% | 774,600 |
| 2025/02/14 | 2,859.5 | 2,859.5 | 2,831 | 2,840.5 | -13 | -0.5% | 1,037,500 |
| 2025/02/13 | 2,840 | 2,853.5 | 2,819.5 | 2,853.5 | +46 | +1.6% | 1,239,100 |
| 2025/02/12 | 2,780.5 | 2,807.5 | 2,775.5 | 2,807.5 | +23 | +0.8% | 1,796,700 |
| 2025/02/10 | 2,765 | 2,786.5 | 2,760.5 | 2,784.5 | +31.5 | +1.1% | 1,184,700 |
| 2025/02/07 | 2,760 | 2,760 | 2,736.5 | 2,753 | +11 | +0.4% | 987,300 |
| 2025/02/06 | 2,764.5 | 2,792.5 | 2,733.5 | 2,742 | -2.5 | -0.1% | 2,292,100 |
| 2025/02/05 | 2,796 | 2,801 | 2,738 | 2,744.5 | -42 | -1.5% | 2,050,900 |
| 2025/02/04 | 2,800 | 2,806.5 | 2,759.5 | 2,786.5 | +9.5 | +0.3% | 2,145,900 |
| 2025/02/03 | 2,780 | 2,788 | 2,744 | 2,777 | -86 | -3% | 2,929,000 |
| 2025/01/31 | 2,872.5 | 2,878 | 2,843.5 | 2,863 | -19 | -0.7% | 1,798,100 |
| 2025/01/30 | 2,842 | 2,897.5 | 2,842 | 2,882 | +11.5 | +0.4% | 1,790,600 |
| 2025/01/29 | 2,827.5 | 2,870.5 | 2,821.5 | 2,870.5 | +32 | +1.1% | 1,474,700 |
| 2025/01/28 | 2,806 | 2,873 | 2,803 | 2,838.5 | +51.5 | +1.8% | 2,237,400 |
| 2025/01/27 | 2,751 | 2,792.5 | 2,750 | 2,787 | +52 | +1.9% | 1,347,200 |
| 2025/01/24 | 2,738.5 | 2,760 | 2,726 | 2,735 | +10 | +0.4% | 1,431,600 |
| 2025/01/23 | 2,723 | 2,731.5 | 2,710 | 2,725 | +11.5 | +0.4% | 1,652,500 |
| 2025/01/22 | 2,709.5 | 2,722 | 2,700.5 | 2,713.5 | +2 | +0.1% | 1,244,600 |
| 2025/01/21 | 2,713 | 2,722 | 2,691.5 | 2,711.5 | +7.5 | +0.3% | 1,067,900 |
| 2025/01/20 | 2,700 | 2,715 | 2,697 | 2,704 | +1.5 | +0.1% | 1,013,600 |
| 2025/01/17 | 2,710 | 2,717 | 2,689.5 | 2,702.5 | -2.5 | -0.1% | 1,344,500 |
| 2025/01/16 | 2,720 | 2,728 | 2,699.5 | 2,705 | -2 | -0.1% | 1,127,100 |
| 2025/01/15 | 2,713.5 | 2,721.5 | 2,703 | 2,707 | +30.5 | +1.1% | 1,344,900 |
| 2025/01/14 | 2,710 | 2,715.5 | 2,659.5 | 2,676.5 | -39.5 | -1.5% | 1,887,700 |
| 2025/01/10 | 2,734 | 2,744 | 2,716 | 2,716 | -6.5 | -0.2% | 1,052,000 |
| 2025/01/09 | 2,764.5 | 2,764.5 | 2,718.5 | 2,722.5 | -35.5 | -1.3% | 1,107,800 |
| 2025/01/08 | 2,774.5 | 2,782.5 | 2,758 | 2,758 | -17 | -0.6% | 1,360,900 |
| 2025/01/07 | 2,765 | 2,793.5 | 2,753 | 2,775 | +7 | +0.3% | 824,800 |
| 2025/01/06 | 2,800 | 2,809.5 | 2,764 | 2,768 | -29 | -1% | 1,239,600 |
| 2024/12/30 | 2,815 | 2,822 | 2,792 | 2,797 | ±0 | ±0% | 1,121,000 |
| 2024/12/27 | 2,778 | 2,802 | 2,767 | 2,797 | +32.5 | +1.2% | 2,968,800 |
| 2024/12/26 | 2,723 | 2,764.5 | 2,720.5 | 2,764.5 | +40.5 | +1.5% | 1,225,800 |
| 2024/12/25 | 2,726 | 2,730 | 2,697 | 2,724 | -1 | ±0% | 1,138,800 |
| 2024/12/24 | 2,728 | 2,740.5 | 2,722 | 2,725 | -4.5 | -0.2% | 808,800 |
| 2024/12/23 | 2,721 | 2,736 | 2,701.5 | 2,729.5 | +9 | +0.3% | 1,142,900 |
| 2024/12/20 | 2,748 | 2,751 | 2,716 | 2,720.5 | -20.5 | -0.7% | 2,283,100 |
| 2024/12/19 | 2,725 | 2,752 | 2,713 | 2,741 | -9 | -0.3% | 1,235,200 |
| 2024/12/18 | 2,797 | 2,797 | 2,746.5 | 2,750 | -29.5 | -1.1% | 1,453,900 |
| 2024/12/17 | 2,785 | 2,818 | 2,779.5 | 2,779.5 | +1 | ±0% | 1,353,300 |
| 2024/12/16 | 2,841 | 2,842 | 2,778.5 | 2,778.5 | -44 | -1.6% | 1,040,700 |
| 2024/12/13 | 2,816.5 | 2,853 | 2,815 | 2,822.5 | -8 | -0.3% | 1,762,200 |
| 2024/12/12 | 2,810 | 2,842 | 2,801 | 2,830.5 | +43.5 | +1.6% | 1,498,700 |
| 2024/12/11 | 2,809.5 | 2,812 | 2,773 | 2,787 | -6.5 | -0.2% | 1,064,700 |
| 2024/12/10 | 2,836 | 2,838.5 | 2,791.5 | 2,793.5 | -22 | -0.8% | 974,600 |
| 2024/12/09 | 2,823.5 | 2,834 | 2,805.5 | 2,815.5 | -7.5 | -0.3% | 1,145,500 |
| 2024/12/06 | 2,837 | 2,854.5 | 2,821 | 2,823 | +11.5 | +0.4% | 939,200 |
| 2024/12/05 | 2,851 | 2,861.5 | 2,807 | 2,811.5 | -34.5 | -1.2% | 1,033,000 |
| 2024/12/04 | 2,866.5 | 2,877 | 2,846 | 2,846 | -21.5 | -0.7% | 1,313,900 |
| 2024/12/03 | 2,876 | 2,893.5 | 2,857.5 | 2,867.5 | +25.5 | +0.9% | 1,678,300 |
51～
100
件表示中 / 3692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 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52倍 | 1.31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 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23倍 | 1.29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 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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
