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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 6,647 | 6,718 | 6,595 | 6,687 | +29 | +0.4% | 1,449,300 |
| 2021/03/18 | 6,736 | 6,786 | 6,622 | 6,658 | -77 | -1.1% | 1,310,500 |
| 2021/03/17 | 6,714 | 6,766 | 6,674 | 6,735 | -45 | -0.7% | 948,700 |
| 2021/03/16 | 6,640 | 6,786 | 6,575 | 6,780 | +172 | +2.6% | 1,383,800 |
| 2021/03/15 | 6,574 | 6,632 | 6,548 | 6,608 | +79 | +1.2% | 1,106,500 |
| 2021/03/12 | 6,577 | 6,596 | 6,482 | 6,529 | -28 | -0.4% | 1,329,800 |
| 2021/03/11 | 6,710 | 6,721 | 6,526 | 6,557 | -123 | -1.8% | 1,128,900 |
| 2021/03/10 | 6,647 | 6,798 | 6,571 | 6,680 | +75 | +1.1% | 1,666,700 |
| 2021/03/09 | 6,495 | 6,610 | 6,472 | 6,605 | +206 | +3.2% | 1,312,900 |
| 2021/03/08 | 6,508 | 6,519 | 6,367 | 6,399 | -54 | -0.8% | 973,100 |
| 2021/03/05 | 6,447 | 6,458 | 6,341 | 6,453 | -5 | -0.1% | 861,800 |
| 2021/03/04 | 6,530 | 6,542 | 6,393 | 6,458 | -58 | -0.9% | 1,099,700 |
| 2021/03/03 | 6,490 | 6,530 | 6,424 | 6,516 | +78 | +1.2% | 841,300 |
| 2021/03/02 | 6,480 | 6,530 | 6,370 | 6,438 | -19 | -0.3% | 1,138,200 |
| 2021/03/01 | 6,550 | 6,550 | 6,420 | 6,457 | -57 | -0.9% | 1,477,100 |
| 2021/02/26 | 6,599 | 6,648 | 6,496 | 6,514 | -153 | -2.3% | 1,761,600 |
| 2021/02/25 | 6,602 | 6,673 | 6,474 | 6,667 | +243 | +3.8% | 1,933,200 |
| 2021/02/24 | 6,438 | 6,509 | 6,381 | 6,424 | +112 | +1.8% | 1,302,700 |
| 2021/02/22 | 6,344 | 6,402 | 6,240 | 6,312 | +158 | +2.6% | 1,107,400 |
| 2021/02/19 | 6,359 | 6,407 | 6,125 | 6,154 | -205 | -3.2% | 1,213,100 |
| 2021/02/18 | 6,500 | 6,538 | 6,337 | 6,359 | -41 | -0.6% | 975,000 |
| 2021/02/17 | 6,372 | 6,479 | 6,355 | 6,400 | +39 | +0.6% | 989,200 |
| 2021/02/16 | 6,435 | 6,450 | 6,350 | 6,361 | -67 | -1% | 790,100 |
| 2021/02/15 | 6,550 | 6,559 | 6,412 | 6,428 | -71 | -1.1% | 1,169,700 |
| 2021/02/12 | 6,445 | 6,499 | 6,380 | 6,499 | +41 | +0.6% | 861,300 |
| 2021/02/10 | 6,350 | 6,520 | 6,300 | 6,458 | +40 | +0.6% | 1,202,200 |
| 2021/02/09 | 6,500 | 6,573 | 6,411 | 6,418 | -44 | -0.7% | 1,571,800 |
| 2021/02/08 | 6,566 | 6,695 | 6,401 | 6,462 | -38 | -0.6% | 2,777,200 |
| 2021/02/05 | 6,250 | 6,500 | 6,183 | 6,500 | +385 | +6.3% | 2,130,900 |
| 2021/02/04 | 6,115 | 6,297 | 6,053 | 6,115 | +43 | +0.7% | 2,218,500 |
| 2021/02/03 | 5,741 | 6,078 | 5,730 | 6,072 | +390 | +6.9% | 2,604,500 |
| 2021/02/02 | 5,473 | 5,682 | 5,457 | 5,682 | +274 | +5.1% | 1,096,000 |
| 2021/02/01 | 5,500 | 5,543 | 5,376 | 5,408 | -152 | -2.7% | 1,137,500 |
| 2021/01/29 | 5,599 | 5,687 | 5,495 | 5,560 | +6 | +0.1% | 1,249,500 |
| 2021/01/28 | 5,320 | 5,563 | 5,310 | 5,554 | +193 | +3.6% | 1,142,900 |
| 2021/01/27 | 5,359 | 5,424 | 5,331 | 5,361 | +30 | +0.6% | 606,100 |
| 2021/01/26 | 5,373 | 5,373 | 5,314 | 5,331 | -59 | -1.1% | 773,800 |
| 2021/01/25 | 5,386 | 5,425 | 5,344 | 5,390 | +22 | +0.4% | 594,300 |
| 2021/01/22 | 5,396 | 5,403 | 5,340 | 5,368 | -61 | -1.1% | 552,900 |
| 2021/01/21 | 5,448 | 5,492 | 5,403 | 5,429 | +33 | +0.6% | 712,200 |
| 2021/01/20 | 5,493 | 5,524 | 5,385 | 5,396 | -79 | -1.4% | 806,800 |
| 2021/01/19 | 5,431 | 5,477 | 5,386 | 5,475 | +45 | +0.8% | 630,800 |
| 2021/01/18 | 5,456 | 5,498 | 5,400 | 5,430 | +28 | +0.5% | 699,200 |
| 2021/01/15 | 5,440 | 5,453 | 5,380 | 5,402 | -46 | -0.8% | 608,000 |
| 2021/01/14 | 5,334 | 5,466 | 5,314 | 5,448 | +121 | +2.3% | 903,100 |
| 2021/01/13 | 5,344 | 5,349 | 5,272 | 5,327 | -45 | -0.8% | 565,700 |
| 2021/01/12 | 5,334 | 5,392 | 5,279 | 5,372 | +83 | +1.6% | 1,018,000 |
| 2021/01/08 | 5,211 | 5,291 | 5,164 | 5,289 | +90 | +1.7% | 935,400 |
| 2021/01/07 | 5,299 | 5,339 | 5,192 | 5,199 | -61 | -1.2% | 898,200 |
| 2021/01/06 | 5,143 | 5,277 | 5,117 | 5,260 | +89 | +1.7% | 674,500 |
1051～
1100
件表示中 / 3734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 | 327,200円 | +6.6% | +5.0% | 2.63% | 13.22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東海 | 323,200円 | +1.8% | -6.4% | 0.99% | 7.49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 | 496,600円 | -43.3% | -87.5% | 0.81% | 49.88倍 | 2.31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 | 170,300円 | +1.6% | -1.5% | 1.64% | 12.23倍 | 1.18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 | 158,300円 | +10.1% | -1.0% | 3.35% | 16.51倍 | 1.62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
