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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 6,998 | 7,181 | 6,986 | 7,131 | +197 | +2.8% | 1,008,600 |
| 2016/12/09 | 6,751 | 6,944 | 6,751 | 6,934 | +39 | +0.6% | 1,078,400 |
| 2016/12/08 | 6,847 | 6,895 | 6,807 | 6,895 | +116 | +1.7% | 865,900 |
| 2016/12/07 | 6,736 | 6,785 | 6,706 | 6,779 | +83 | +1.2% | 522,600 |
| 2016/12/06 | 6,774 | 6,785 | 6,688 | 6,696 | -47 | -0.7% | 984,400 |
| 2016/12/05 | 6,781 | 6,835 | 6,734 | 6,743 | -69 | -1% | 666,800 |
| 2016/12/02 | 6,870 | 6,914 | 6,796 | 6,812 | -97 | -1.4% | 1,020,800 |
| 2016/12/01 | 6,974 | 6,985 | 6,875 | 6,909 | -48 | -0.7% | 959,800 |
| 2016/11/30 | 6,915 | 6,957 | 6,892 | 6,957 | +17 | +0.2% | 892,900 |
| 2016/11/29 | 6,818 | 6,944 | 6,798 | 6,940 | +122 | +1.8% | 1,218,900 |
| 2016/11/28 | 6,780 | 6,845 | 6,754 | 6,818 | +59 | +0.9% | 1,004,700 |
| 2016/11/25 | 6,700 | 6,776 | 6,694 | 6,759 | +81 | +1.2% | 626,800 |
| 2016/11/24 | 6,687 | 6,698 | 6,652 | 6,678 | +36 | +0.5% | 458,400 |
| 2016/11/22 | 6,596 | 6,678 | 6,591 | 6,642 | +24 | +0.4% | 556,600 |
| 2016/11/21 | 6,628 | 6,639 | 6,563 | 6,618 | +18 | +0.3% | 442,700 |
| 2016/11/18 | 6,544 | 6,608 | 6,509 | 6,600 | +112 | +1.7% | 1,107,600 |
| 2016/11/17 | 6,444 | 6,517 | 6,426 | 6,488 | +31 | +0.5% | 698,100 |
| 2016/11/16 | 6,444 | 6,461 | 6,345 | 6,457 | +92 | +1.4% | 828,800 |
| 2016/11/15 | 6,440 | 6,440 | 6,327 | 6,365 | -94 | -1.5% | 908,300 |
| 2016/11/14 | 6,413 | 6,465 | 6,372 | 6,459 | +83 | +1.3% | 556,500 |
| 2016/11/11 | 6,457 | 6,474 | 6,357 | 6,376 | -45 | -0.7% | 894,600 |
| 2016/11/10 | 6,393 | 6,435 | 6,304 | 6,421 | +252 | +4.1% | 1,046,800 |
| 2016/11/09 | 6,333 | 6,418 | 6,066 | 6,169 | -159 | -2.5% | 1,136,300 |
| 2016/11/08 | 6,367 | 6,397 | 6,310 | 6,328 | -39 | -0.6% | 603,400 |
| 2016/11/07 | 6,398 | 6,425 | 6,318 | 6,367 | +65 | +1% | 673,100 |
| 2016/11/04 | 6,229 | 6,318 | 6,194 | 6,302 | +74 | +1.2% | 1,120,300 |
| 2016/11/02 | 6,299 | 6,326 | 6,207 | 6,228 | -116 | -1.8% | 1,180,500 |
| 2016/11/01 | 6,394 | 6,397 | 6,297 | 6,344 | -128 | -2% | 1,587,800 |
| 2016/10/31 | 6,606 | 6,637 | 6,443 | 6,472 | -188 | -2.8% | 1,453,400 |
| 2016/10/28 | 6,560 | 6,663 | 6,534 | 6,660 | +85 | +1.3% | 1,282,900 |
| 2016/10/27 | 6,577 | 6,659 | 6,554 | 6,575 | +46 | +0.7% | 1,064,000 |
| 2016/10/26 | 6,595 | 6,595 | 6,476 | 6,529 | -48 | -0.7% | 1,027,700 |
| 2016/10/25 | 6,520 | 6,623 | 6,516 | 6,577 | +76 | +1.2% | 1,049,200 |
| 2016/10/24 | 6,469 | 6,518 | 6,455 | 6,501 | +58 | +0.9% | 1,025,700 |
| 2016/10/21 | 6,462 | 6,505 | 6,402 | 6,443 | +81 | +1.3% | 1,451,100 |
| 2016/10/20 | 6,295 | 6,424 | 6,270 | 6,362 | +74 | +1.2% | 1,092,700 |
| 2016/10/19 | 6,183 | 6,291 | 6,183 | 6,288 | +34 | +0.5% | 657,400 |
| 2016/10/18 | 6,162 | 6,259 | 6,104 | 6,254 | +9 | +0.1% | 926,700 |
| 2016/10/17 | 6,200 | 6,266 | 6,191 | 6,245 | +23 | +0.4% | 468,400 |
| 2016/10/14 | 6,221 | 6,261 | 6,200 | 6,222 | -12 | -0.2% | 612,900 |
| 2016/10/13 | 6,286 | 6,309 | 6,204 | 6,234 | -40 | -0.6% | 743,500 |
| 2016/10/12 | 6,260 | 6,356 | 6,251 | 6,274 | -23 | -0.4% | 551,800 |
| 2016/10/11 | 6,275 | 6,327 | 6,245 | 6,297 | +22 | +0.4% | 546,000 |
| 2016/10/07 | 6,332 | 6,334 | 6,241 | 6,275 | -73 | -1.1% | 547,900 |
| 2016/10/06 | 6,330 | 6,379 | 6,299 | 6,348 | +63 | +1% | 750,600 |
| 2016/10/05 | 6,268 | 6,326 | 6,235 | 6,285 | +38 | +0.6% | 602,300 |
| 2016/10/04 | 6,296 | 6,311 | 6,217 | 6,247 | -78 | -1.2% | 770,700 |
| 2016/10/03 | 6,281 | 6,363 | 6,276 | 6,325 | +87 | +1.4% | 400,300 |
| 2016/09/30 | 6,210 | 6,320 | 6,141 | 6,238 | -109 | -1.7% | 768,000 |
| 2016/09/29 | 6,370 | 6,372 | 6,307 | 6,347 | +12 | +0.2% | 507,100 |
2051～
2100
件表示中 / 3693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 | 315,200円 | +6.6% | +5.0% | 2.73% | 12.89倍 | 1.28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東日本 | 317,900円 | +4.7% | +0.4% | 1.95% | 15.84倍 | 1.26倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 309,300円 | +1.8% | -6.4% | 1.03% | 7.20倍 | 0.66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 | 350,500円 | +88.0% | +562.8% | 1.14% | 3.51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 | 177,000円 | +2.6% | +5.1% | 1.30% | 13.74倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
