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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/26 | 7,494 | 7,533 | 7,427 | 7,497 | +11 | +0.1% | 602,700 |
| 2017/04/25 | 7,374 | 7,504 | 7,373 | 7,486 | +126 | +1.7% | 802,000 |
| 2017/04/24 | 7,330 | 7,380 | 7,296 | 7,360 | +87 | +1.2% | 604,800 |
| 2017/04/21 | 7,315 | 7,319 | 7,231 | 7,273 | +3 | ±0% | 579,600 |
| 2017/04/20 | 7,289 | 7,322 | 7,254 | 7,270 | +5 | +0.1% | 652,300 |
| 2017/04/19 | 7,419 | 7,429 | 7,262 | 7,265 | -230 | -3.1% | 1,194,600 |
| 2017/04/18 | 7,500 | 7,539 | 7,458 | 7,495 | +1 | ±0% | 527,900 |
| 2017/04/17 | 7,385 | 7,496 | 7,385 | 7,494 | +58 | +0.8% | 386,700 |
| 2017/04/14 | 7,507 | 7,511 | 7,401 | 7,436 | -54 | -0.7% | 696,200 |
| 2017/04/13 | 7,475 | 7,541 | 7,458 | 7,490 | +6 | +0.1% | 1,248,400 |
| 2017/04/12 | 7,370 | 7,494 | 7,363 | 7,484 | +80 | +1.1% | 1,054,500 |
| 2017/04/11 | 7,399 | 7,428 | 7,359 | 7,404 | +29 | +0.4% | 562,900 |
| 2017/04/10 | 7,423 | 7,438 | 7,330 | 7,375 | +75 | +1% | 839,600 |
| 2017/04/07 | 7,263 | 7,330 | 7,165 | 7,300 | +117 | +1.6% | 1,257,000 |
| 2017/04/06 | 7,308 | 7,366 | 7,169 | 7,183 | -57 | -0.8% | 1,397,800 |
| 2017/04/05 | 7,220 | 7,255 | 7,192 | 7,240 | +66 | +0.9% | 824,900 |
| 2017/04/04 | 7,230 | 7,237 | 7,086 | 7,174 | -30 | -0.4% | 1,340,200 |
2001～
2050
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
