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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 8,484 | 8,636 | 8,461 | 8,614 | +60 | +0.7% | 602,700 |
| 2018/01/24 | 8,476 | 8,565 | 8,475 | 8,554 | +51 | +0.6% | 359,100 |
| 2018/01/23 | 8,420 | 8,527 | 8,402 | 8,503 | +113 | +1.3% | 490,300 |
| 2018/01/22 | 8,353 | 8,394 | 8,317 | 8,390 | +20 | +0.2% | 307,100 |
| 2018/01/19 | 8,344 | 8,401 | 8,304 | 8,370 | +55 | +0.7% | 479,800 |
| 2018/01/18 | 8,428 | 8,430 | 8,274 | 8,315 | -107 | -1.3% | 763,300 |
| 2018/01/17 | 8,394 | 8,448 | 8,370 | 8,422 | +11 | +0.1% | 484,800 |
| 2018/01/16 | 8,415 | 8,466 | 8,397 | 8,411 | -53 | -0.6% | 332,000 |
| 2018/01/15 | 8,520 | 8,527 | 8,442 | 8,464 | -26 | -0.3% | 360,000 |
| 2018/01/12 | 8,554 | 8,560 | 8,453 | 8,490 | -53 | -0.6% | 428,400 |
| 2018/01/11 | 8,542 | 8,550 | 8,468 | 8,543 | -52 | -0.6% | 511,500 |
| 2018/01/10 | 8,522 | 8,606 | 8,516 | 8,595 | +56 | +0.7% | 628,000 |
| 2018/01/09 | 8,513 | 8,545 | 8,461 | 8,539 | +66 | +0.8% | 599,900 |
| 2018/01/05 | 8,421 | 8,497 | 8,403 | 8,473 | +82 | +1% | 437,500 |
| 2018/01/04 | 8,338 | 8,392 | 8,283 | 8,391 | +164 | +2% | 471,300 |
| 2017/12/29 | 8,276 | 8,278 | 8,211 | 8,227 | -30 | -0.4% | 241,700 |
| 2017/12/28 | 8,335 | 8,358 | 8,228 | 8,257 | -68 | -0.8% | 260,900 |
| 2017/12/27 | 8,343 | 8,350 | 8,300 | 8,325 | -15 | -0.2% | 250,900 |
| 2017/12/26 | 8,359 | 8,397 | 8,317 | 8,340 | +2 | ±0% | 264,600 |
| 2017/12/25 | 8,324 | 8,370 | 8,304 | 8,338 | +21 | +0.3% | 189,500 |
| 2017/12/22 | 8,261 | 8,331 | 8,257 | 8,317 | +78 | +0.9% | 370,100 |
| 2017/12/21 | 8,255 | 8,306 | 8,235 | 8,239 | -66 | -0.8% | 415,200 |
| 2017/12/20 | 8,301 | 8,310 | 8,240 | 8,305 | -28 | -0.3% | 423,000 |
| 2017/12/19 | 8,411 | 8,446 | 8,332 | 8,333 | -72 | -0.9% | 359,400 |
| 2017/12/18 | 8,390 | 8,424 | 8,352 | 8,405 | +73 | +0.9% | 451,400 |
| 2017/12/15 | 8,434 | 8,457 | 8,311 | 8,332 | -146 | -1.7% | 672,800 |
| 2017/12/14 | 8,485 | 8,519 | 8,437 | 8,478 | -21 | -0.2% | 408,200 |
| 2017/12/13 | 8,503 | 8,568 | 8,453 | 8,499 | +40 | +0.5% | 586,700 |
| 2017/12/12 | 8,458 | 8,493 | 8,440 | 8,459 | +46 | +0.5% | 440,400 |
| 2017/12/11 | 8,432 | 8,459 | 8,362 | 8,413 | +37 | +0.4% | 555,400 |
| 2017/12/08 | 8,150 | 8,406 | 8,150 | 8,376 | +76 | +0.9% | 857,100 |
| 2017/12/07 | 8,245 | 8,328 | 8,232 | 8,300 | +100 | +1.2% | 676,800 |
| 2017/12/06 | 8,225 | 8,286 | 8,191 | 8,200 | -63 | -0.8% | 643,000 |
| 2017/12/05 | 8,142 | 8,310 | 8,106 | 8,263 | +97 | +1.2% | 513,600 |
| 2017/12/04 | 8,280 | 8,288 | 8,158 | 8,166 | -50 | -0.6% | 426,900 |
| 2017/12/01 | 8,277 | 8,292 | 8,131 | 8,216 | -41 | -0.5% | 549,000 |
| 2017/11/30 | 8,100 | 8,261 | 8,086 | 8,257 | +187 | +2.3% | 1,221,100 |
| 2017/11/29 | 7,863 | 8,070 | 7,852 | 8,070 | +242 | +3.1% | 1,141,100 |
| 2017/11/28 | 7,750 | 7,839 | 7,741 | 7,828 | +112 | +1.5% | 784,400 |
| 2017/11/27 | 7,713 | 7,757 | 7,687 | 7,716 | -16 | -0.2% | 612,300 |
| 2017/11/24 | 7,710 | 7,754 | 7,681 | 7,732 | +6 | +0.1% | 434,500 |
| 2017/11/22 | 7,799 | 7,800 | 7,713 | 7,726 | -52 | -0.7% | 679,200 |
| 2017/11/21 | 7,834 | 7,838 | 7,778 | 7,778 | +4 | +0.1% | 407,200 |
| 2017/11/20 | 7,790 | 7,826 | 7,770 | 7,774 | -65 | -0.8% | 559,800 |
| 2017/11/17 | 7,912 | 7,939 | 7,827 | 7,839 | -39 | -0.5% | 585,600 |
| 2017/11/16 | 7,750 | 7,917 | 7,726 | 7,878 | +52 | +0.7% | 662,200 |
| 2017/11/15 | 7,919 | 7,934 | 7,789 | 7,826 | -140 | -1.8% | 802,900 |
| 2017/11/14 | 8,001 | 8,050 | 7,923 | 7,966 | -62 | -0.8% | 841,100 |
| 2017/11/13 | 8,155 | 8,182 | 8,028 | 8,028 | -203 | -2.5% | 674,400 |
| 2017/11/10 | 8,221 | 8,277 | 8,170 | 8,231 | -84 | -1% | 650,200 |
1851～
1900
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
