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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 7,988 | 8,002 | 7,944 | 7,960 | +44 | +0.6% | 449,900 |
| 2017/07/07 | 7,896 | 7,937 | 7,888 | 7,916 | +20 | +0.3% | 682,200 |
| 2017/07/06 | 7,926 | 7,927 | 7,869 | 7,896 | -67 | -0.8% | 472,200 |
| 2017/07/05 | 8,008 | 8,008 | 7,882 | 7,963 | -79 | -1% | 416,700 |
| 2017/07/04 | 8,100 | 8,116 | 8,025 | 8,042 | -50 | -0.6% | 349,500 |
| 2017/07/03 | 7,970 | 8,096 | 7,955 | 8,092 | +156 | +2% | 554,300 |
| 2017/06/30 | 7,978 | 7,979 | 7,915 | 7,936 | -118 | -1.5% | 695,600 |
| 2017/06/29 | 8,067 | 8,088 | 8,044 | 8,054 | +11 | +0.1% | 422,200 |
| 2017/06/28 | 8,090 | 8,102 | 8,035 | 8,043 | -56 | -0.7% | 541,300 |
| 2017/06/27 | 8,193 | 8,193 | 8,094 | 8,099 | -63 | -0.8% | 550,000 |
| 2017/06/26 | 8,230 | 8,230 | 8,162 | 8,162 | -71 | -0.9% | 343,500 |
| 2017/06/23 | 8,201 | 8,244 | 8,160 | 8,233 | +57 | +0.7% | 457,600 |
| 2017/06/22 | 8,252 | 8,252 | 8,169 | 8,176 | -38 | -0.5% | 422,500 |
| 2017/06/21 | 8,130 | 8,245 | 8,106 | 8,214 | +108 | +1.3% | 762,800 |
| 2017/06/20 | 8,175 | 8,220 | 8,106 | 8,106 | -39 | -0.5% | 721,600 |
| 2017/06/19 | 8,000 | 8,150 | 8,000 | 8,145 | +68 | +0.8% | 587,300 |
| 2017/06/16 | 8,057 | 8,093 | 8,012 | 8,077 | +54 | +0.7% | 812,000 |
| 2017/06/15 | 7,850 | 8,038 | 7,847 | 8,023 | +193 | +2.5% | 997,700 |
| 2017/06/14 | 7,721 | 7,842 | 7,714 | 7,830 | +116 | +1.5% | 543,200 |
| 2017/06/13 | 7,650 | 7,736 | 7,642 | 7,714 | +42 | +0.5% | 480,000 |
| 2017/06/12 | 7,639 | 7,711 | 7,639 | 7,672 | +20 | +0.3% | 435,600 |
| 2017/06/09 | 7,656 | 7,727 | 7,636 | 7,652 | -43 | -0.6% | 801,300 |
| 2017/06/08 | 7,786 | 7,793 | 7,693 | 7,695 | -103 | -1.3% | 690,500 |
| 2017/06/07 | 7,792 | 7,824 | 7,737 | 7,798 | -52 | -0.7% | 594,000 |
| 2017/06/06 | 7,910 | 7,926 | 7,848 | 7,850 | -95 | -1.2% | 469,900 |
| 2017/06/05 | 7,874 | 7,984 | 7,870 | 7,945 | +66 | +0.8% | 527,100 |
| 2017/06/02 | 7,770 | 7,895 | 7,753 | 7,879 | +93 | +1.2% | 798,700 |
| 2017/06/01 | 7,729 | 7,797 | 7,725 | 7,786 | +98 | +1.3% | 715,600 |
| 2017/05/31 | 7,760 | 7,780 | 7,671 | 7,688 | -82 | -1.1% | 753,600 |
| 2017/05/30 | 7,786 | 7,813 | 7,715 | 7,770 | -36 | -0.5% | 499,900 |
| 2017/05/29 | 7,820 | 7,842 | 7,782 | 7,806 | -22 | -0.3% | 461,600 |
| 2017/05/26 | 7,870 | 7,894 | 7,808 | 7,828 | -6 | -0.1% | 563,700 |
| 2017/05/25 | 7,777 | 7,857 | 7,775 | 7,834 | +57 | +0.7% | 432,600 |
| 2017/05/24 | 7,850 | 7,870 | 7,762 | 7,777 | -5 | -0.1% | 651,700 |
| 2017/05/23 | 7,800 | 7,886 | 7,766 | 7,782 | +22 | +0.3% | 574,000 |
| 2017/05/22 | 7,760 | 7,766 | 7,696 | 7,760 | +31 | +0.4% | 485,400 |
| 2017/05/19 | 7,749 | 7,749 | 7,641 | 7,729 | +7 | +0.1% | 584,500 |
| 2017/05/18 | 7,650 | 7,724 | 7,635 | 7,722 | +28 | +0.4% | 473,900 |
| 2017/05/17 | 7,677 | 7,736 | 7,651 | 7,694 | +17 | +0.2% | 787,600 |
| 2017/05/16 | 7,650 | 7,713 | 7,624 | 7,677 | +43 | +0.6% | 506,500 |
| 2017/05/15 | 7,552 | 7,641 | 7,545 | 7,634 | +63 | +0.8% | 488,900 |
| 2017/05/12 | 7,567 | 7,596 | 7,498 | 7,571 | +3 | ±0% | 622,100 |
| 2017/05/11 | 7,573 | 7,591 | 7,547 | 7,568 | +8 | +0.1% | 548,000 |
| 2017/05/10 | 7,647 | 7,650 | 7,529 | 7,560 | -81 | -1.1% | 705,300 |
| 2017/05/09 | 7,667 | 7,685 | 7,626 | 7,641 | +22 | +0.3% | 587,300 |
| 2017/05/08 | 7,549 | 7,637 | 7,512 | 7,619 | +208 | +2.8% | 997,500 |
| 2017/05/02 | 7,420 | 7,473 | 7,401 | 7,411 | +2 | ±0% | 629,400 |
| 2017/05/01 | 7,522 | 7,540 | 7,362 | 7,409 | -35 | -0.5% | 722,400 |
| 2017/04/28 | 7,457 | 7,508 | 7,438 | 7,444 | -6 | -0.1% | 592,600 |
| 2017/04/27 | 7,494 | 7,520 | 7,443 | 7,450 | -47 | -0.6% | 635,300 |
1951～
2000
件表示中 / 3735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 | 323,500円 | +6.6% | +5.0% | 2.66% | 13.07倍 | 1.30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 | 322,000円 | +1.8% | -6.4% | 0.99% | 7.46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 | 498,000円 | -43.3% | -87.5% | 0.80% | 50.03倍 | 2.32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 | 170,800円 | +1.6% | -1.5% | 1.64% | 12.26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 | 159,400円 | +10.1% | -1.0% | 3.32% | 16.62倍 | 1.63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
