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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 6,040 | 6,099 | 5,988 | 6,031 | -51 | -0.8% | 815,600 |
| 2021/05/11 | 6,161 | 6,230 | 6,050 | 6,082 | -139 | -2.2% | 768,400 |
| 2021/05/10 | 6,197 | 6,280 | 6,186 | 6,221 | +108 | +1.8% | 803,000 |
| 2021/05/07 | 6,090 | 6,164 | 6,055 | 6,113 | -66 | -1.1% | 996,600 |
| 2021/05/06 | 6,232 | 6,264 | 6,115 | 6,179 | +147 | +2.4% | 1,484,700 |
| 2021/04/30 | 5,917 | 6,050 | 5,917 | 6,032 | +108 | +1.8% | 1,155,400 |
| 2021/04/28 | 5,983 | 6,044 | 5,912 | 5,924 | -140 | -2.3% | 1,277,900 |
| 2021/04/27 | 6,078 | 6,129 | 5,983 | 6,064 | +12 | +0.2% | 1,502,100 |
| 2021/04/26 | 5,851 | 6,054 | 5,796 | 6,052 | +301 | +5.2% | 2,171,900 |
| 2021/04/23 | 5,622 | 5,755 | 5,585 | 5,751 | +118 | +2.1% | 816,000 |
| 2021/04/22 | 5,599 | 5,695 | 5,543 | 5,633 | +52 | +0.9% | 801,300 |
| 2021/04/21 | 5,504 | 5,600 | 5,504 | 5,581 | -11 | -0.2% | 1,044,500 |
| 2021/04/20 | 5,665 | 5,687 | 5,584 | 5,592 | -127 | -2.2% | 1,379,200 |
| 2021/04/19 | 5,850 | 5,860 | 5,703 | 5,719 | -116 | -2% | 865,200 |
| 2021/04/16 | 5,809 | 5,849 | 5,712 | 5,835 | +24 | +0.4% | 2,131,300 |
| 2021/04/15 | 5,880 | 5,940 | 5,803 | 5,811 | -122 | -2.1% | 2,416,700 |
| 2021/04/14 | 5,825 | 5,947 | 5,814 | 5,933 | +52 | +0.9% | 818,500 |
| 2021/04/13 | 5,935 | 5,988 | 5,881 | 5,881 | -125 | -2.1% | 957,700 |
| 2021/04/12 | 5,955 | 6,056 | 5,938 | 6,006 | +88 | +1.5% | 680,500 |
| 2021/04/09 | 5,868 | 5,972 | 5,808 | 5,918 | +34 | +0.6% | 1,064,700 |
| 2021/04/08 | 6,001 | 6,006 | 5,868 | 5,884 | -167 | -2.8% | 1,328,100 |
| 2021/04/07 | 6,101 | 6,123 | 6,022 | 6,051 | -46 | -0.8% | 1,030,400 |
| 2021/04/06 | 6,250 | 6,269 | 6,056 | 6,097 | -79 | -1.3% | 658,400 |
| 2021/04/05 | 6,075 | 6,194 | 6,052 | 6,176 | +106 | +1.7% | 630,800 |
| 2021/04/02 | 6,140 | 6,170 | 6,026 | 6,070 | -45 | -0.7% | 802,000 |
| 2021/04/01 | 6,200 | 6,279 | 6,102 | 6,115 | -20 | -0.3% | 956,400 |
| 2021/03/31 | 6,254 | 6,263 | 6,120 | 6,135 | -159 | -2.5% | 1,031,200 |
| 2021/03/30 | 6,288 | 6,389 | 6,262 | 6,294 | -19 | -0.3% | 842,600 |
| 2021/03/29 | 6,431 | 6,438 | 6,269 | 6,313 | -63 | -1% | 1,913,400 |
| 2021/03/26 | 6,347 | 6,415 | 6,300 | 6,376 | +93 | +1.5% | 1,258,000 |
| 2021/03/25 | 6,220 | 6,369 | 6,212 | 6,283 | +163 | +2.7% | 1,171,500 |
| 2021/03/24 | 6,351 | 6,370 | 6,101 | 6,120 | -354 | -5.5% | 1,829,300 |
| 2021/03/23 | 6,689 | 6,705 | 6,474 | 6,474 | -260 | -3.9% | 1,580,800 |
| 2021/03/22 | 6,681 | 6,749 | 6,640 | 6,734 | +47 | +0.7% | 1,085,900 |
| 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 |
1051～
1100
件表示中 / 3768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 | 331,800円 | +6.6% | +5.0% | 2.59% | 13.28倍 | 1.32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 | 393,900円 | +1.8% | -6.4% | 0.81% | 9.06倍 | 0.83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 | 526,800円 | -43.3% | -87.5% | 0.76% | 52.43倍 | 2.43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 | 191,900円 | +1.6% | -1.5% | 1.46% | 13.69倍 | 1.32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 |
| 阪急阪神 | 445,400円 | +8.4% | +6.1% | 2.25% | 13.58倍 | 1.02倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
