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 |
|---|---|---|---|---|---|---|---|
| 2016/09/28 | 6,322 | 6,371 | 6,251 | 6,335 | -104 | -1.6% | 1,031,600 |
| 2016/09/27 | 6,236 | 6,439 | 6,230 | 6,439 | +43 | +0.7% | 1,225,000 |
| 2016/09/26 | 6,471 | 6,472 | 6,377 | 6,396 | -83 | -1.3% | 563,500 |
| 2016/09/23 | 6,417 | 6,480 | 6,382 | 6,479 | +62 | +1% | 1,097,600 |
| 2016/09/21 | 6,234 | 6,429 | 6,202 | 6,417 | +189 | +3% | 938,100 |
| 2016/09/20 | 6,166 | 6,257 | 6,128 | 6,228 | +14 | +0.2% | 811,400 |
| 2016/09/16 | 6,098 | 6,216 | 6,074 | 6,214 | +177 | +2.9% | 1,014,600 |
| 2016/09/15 | 6,080 | 6,097 | 6,008 | 6,037 | -94 | -1.5% | 654,000 |
| 2016/09/14 | 6,039 | 6,166 | 6,009 | 6,131 | +92 | +1.5% | 1,045,300 |
| 2016/09/13 | 5,993 | 6,066 | 5,980 | 6,039 | +55 | +0.9% | 857,600 |
| 2016/09/12 | 5,980 | 6,032 | 5,934 | 5,984 | -69 | -1.1% | 709,000 |
| 2016/09/09 | 6,005 | 6,076 | 6,003 | 6,053 | -6 | -0.1% | 666,200 |
| 2016/09/08 | 6,049 | 6,089 | 6,005 | 6,059 | +5 | +0.1% | 545,400 |
| 2016/09/07 | 6,042 | 6,103 | 6,015 | 6,054 | -24 | -0.4% | 529,900 |
| 2016/09/06 | 6,028 | 6,078 | 6,015 | 6,078 | +40 | +0.7% | 425,200 |
| 2016/09/05 | 6,026 | 6,070 | 5,997 | 6,038 | +89 | +1.5% | 600,300 |
| 2016/09/02 | 5,873 | 5,995 | 5,871 | 5,949 | +62 | +1.1% | 599,900 |
| 2016/09/01 | 5,873 | 5,911 | 5,816 | 5,887 | -35 | -0.6% | 729,100 |
| 2016/08/31 | 5,785 | 5,939 | 5,741 | 5,922 | +179 | +3.1% | 992,100 |
| 2016/08/30 | 5,787 | 5,787 | 5,715 | 5,743 | -67 | -1.2% | 819,500 |
| 2016/08/29 | 5,900 | 5,903 | 5,790 | 5,810 | -38 | -0.6% | 722,900 |
| 2016/08/26 | 5,935 | 5,958 | 5,848 | 5,848 | -83 | -1.4% | 504,700 |
| 2016/08/25 | 6,002 | 6,015 | 5,918 | 5,931 | -91 | -1.5% | 770,400 |
| 2016/08/24 | 5,953 | 6,038 | 5,948 | 6,022 | +69 | +1.2% | 590,200 |
| 2016/08/23 | 5,850 | 5,994 | 5,846 | 5,953 | +65 | +1.1% | 896,500 |
| 2016/08/22 | 5,748 | 5,952 | 5,745 | 5,888 | +180 | +3.2% | 1,273,900 |
| 2016/08/19 | 5,750 | 5,750 | 5,598 | 5,708 | -62 | -1.1% | 1,401,000 |
| 2016/08/18 | 5,800 | 5,844 | 5,770 | 5,770 | -75 | -1.3% | 806,800 |
| 2016/08/17 | 5,900 | 5,900 | 5,790 | 5,845 | -68 | -1.2% | 921,000 |
| 2016/08/16 | 5,990 | 6,008 | 5,908 | 5,913 | -34 | -0.6% | 720,100 |
| 2016/08/15 | 5,950 | 5,994 | 5,936 | 5,947 | -27 | -0.5% | 618,900 |
| 2016/08/12 | 6,009 | 6,028 | 5,934 | 5,974 | -57 | -0.9% | 765,900 |
| 2016/08/10 | 5,983 | 6,064 | 5,945 | 6,031 | +89 | +1.5% | 877,300 |
| 2016/08/09 | 5,939 | 6,002 | 5,922 | 5,942 | -39 | -0.7% | 615,500 |
| 2016/08/08 | 5,925 | 5,983 | 5,872 | 5,981 | +70 | +1.2% | 639,000 |
| 2016/08/05 | 5,951 | 5,973 | 5,860 | 5,911 | -35 | -0.6% | 1,124,900 |
| 2016/08/04 | 6,078 | 6,093 | 5,913 | 5,946 | -139 | -2.3% | 1,560,400 |
| 2016/08/03 | 6,241 | 6,288 | 6,066 | 6,085 | -220 | -3.5% | 1,336,300 |
| 2016/08/02 | 6,318 | 6,399 | 6,305 | 6,305 | -17 | -0.3% | 845,300 |
| 2016/08/01 | 6,320 | 6,333 | 6,240 | 6,322 | -83 | -1.3% | 784,800 |
| 2016/07/29 | 6,289 | 6,409 | 6,251 | 6,405 | +107 | +1.7% | 1,145,100 |
| 2016/07/28 | 6,487 | 6,555 | 6,275 | 6,298 | -389 | -5.8% | 1,950,900 |
| 2016/07/27 | 6,710 | 6,780 | 6,654 | 6,687 | +22 | +0.3% | 679,900 |
| 2016/07/26 | 6,708 | 6,800 | 6,596 | 6,665 | -28 | -0.4% | 850,600 |
| 2016/07/25 | 6,639 | 6,726 | 6,586 | 6,693 | +22 | +0.3% | 490,800 |
| 2016/07/22 | 6,601 | 6,724 | 6,601 | 6,671 | -10 | -0.1% | 638,600 |
| 2016/07/21 | 6,776 | 6,797 | 6,618 | 6,681 | -51 | -0.8% | 1,021,500 |
| 2016/07/20 | 6,677 | 6,736 | 6,644 | 6,732 | +16 | +0.2% | 774,900 |
| 2016/07/19 | 6,662 | 6,759 | 6,637 | 6,716 | +119 | +1.8% | 926,400 |
| 2016/07/15 | 6,560 | 6,648 | 6,490 | 6,597 | +72 | +1.1% | 924,000 |
2101～
2150
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 | 319,100円 | +6.6% | +5.0% | 2.70% | 13.05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東日本 | 322,300円 | +4.7% | +0.4% | 1.92% | 16.06倍 | 1.28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 | 315,000円 | +1.8% | -6.4% | 1.02% | 7.33倍 | 0.67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 | 354,700円 | +88.0% | +562.8% | 1.13% | 3.55倍 | 2.34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 | 178,800円 | +2.6% | +5.1% | 1.29% | 13.88倍 | 1.22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
