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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 6,478 | 6,552 | 6,411 | 6,525 | -52 | -0.8% | 969,400 |
| 2016/07/13 | 6,703 | 6,703 | 6,531 | 6,577 | -20 | -0.3% | 1,166,100 |
| 2016/07/12 | 6,705 | 6,766 | 6,591 | 6,597 | +11 | +0.2% | 1,099,200 |
| 2016/07/11 | 6,636 | 6,654 | 6,572 | 6,586 | +100 | +1.5% | 1,162,100 |
| 2016/07/08 | 6,690 | 6,693 | 6,486 | 6,486 | -183 | -2.7% | 859,900 |
| 2016/07/07 | 6,645 | 6,720 | 6,588 | 6,669 | +63 | +1% | 936,600 |
| 2016/07/06 | 6,500 | 6,609 | 6,426 | 6,606 | +6 | +0.1% | 806,500 |
| 2016/07/05 | 6,548 | 6,662 | 6,548 | 6,600 | +70 | +1.1% | 780,000 |
| 2016/07/04 | 6,388 | 6,545 | 6,379 | 6,530 | +134 | +2.1% | 770,700 |
| 2016/07/01 | 6,481 | 6,489 | 6,325 | 6,396 | -71 | -1.1% | 1,078,600 |
| 2016/06/30 | 6,498 | 6,516 | 6,426 | 6,467 | +6 | +0.1% | 1,031,100 |
| 2016/06/29 | 6,480 | 6,486 | 6,382 | 6,461 | +83 | +1.3% | 789,500 |
| 2016/06/28 | 6,228 | 6,424 | 6,193 | 6,378 | +75 | +1.2% | 1,106,900 |
| 2016/06/27 | 6,102 | 6,345 | 6,100 | 6,303 | +258 | +4.3% | 990,800 |
| 2016/06/24 | 6,485 | 6,503 | 5,952 | 6,045 | -386 | -6% | 1,250,700 |
| 2016/06/23 | 6,405 | 6,445 | 6,360 | 6,431 | +29 | +0.5% | 388,000 |
| 2016/06/22 | 6,440 | 6,448 | 6,356 | 6,402 | -37 | -0.6% | 911,200 |
| 2016/06/21 | 6,354 | 6,454 | 6,256 | 6,439 | +59 | +0.9% | 630,700 |
| 2016/06/20 | 6,360 | 6,425 | 6,330 | 6,380 | +65 | +1% | 846,900 |
| 2016/06/17 | 6,469 | 6,478 | 6,297 | 6,315 | -125 | -1.9% | 1,226,600 |
| 2016/06/16 | 6,543 | 6,570 | 6,413 | 6,440 | -120 | -1.8% | 900,600 |
| 2016/06/15 | 6,588 | 6,644 | 6,517 | 6,560 | -68 | -1% | 940,800 |
| 2016/06/14 | 6,661 | 6,727 | 6,590 | 6,628 | -56 | -0.8% | 696,600 |
| 2016/06/13 | 6,798 | 6,815 | 6,678 | 6,684 | -253 | -3.6% | 910,000 |
| 2016/06/10 | 6,872 | 6,956 | 6,806 | 6,937 | -9 | -0.1% | 1,375,800 |
| 2016/06/09 | 6,954 | 7,021 | 6,895 | 6,946 | -84 | -1.2% | 824,400 |
| 2016/06/08 | 6,921 | 7,058 | 6,873 | 7,030 | +110 | +1.6% | 902,800 |
| 2016/06/07 | 6,890 | 6,955 | 6,845 | 6,920 | -10 | -0.1% | 782,200 |
| 2016/06/06 | 6,759 | 6,930 | 6,717 | 6,930 | +71 | +1% | 683,400 |
| 2016/06/03 | 6,715 | 6,883 | 6,715 | 6,859 | +178 | +2.7% | 862,100 |
| 2016/06/02 | 6,791 | 6,817 | 6,652 | 6,681 | -185 | -2.7% | 852,900 |
| 2016/06/01 | 6,880 | 6,916 | 6,822 | 6,866 | -68 | -1% | 883,600 |
| 2016/05/31 | 6,911 | 6,943 | 6,835 | 6,934 | +8 | +0.1% | 2,323,800 |
| 2016/05/30 | 6,866 | 6,976 | 6,798 | 6,926 | +154 | +2.3% | 1,275,500 |
| 2016/05/27 | 6,615 | 6,796 | 6,609 | 6,772 | +257 | +3.9% | 1,923,400 |
| 2016/05/26 | 6,533 | 6,565 | 6,500 | 6,515 | +58 | +0.9% | 657,400 |
| 2016/05/25 | 6,506 | 6,537 | 6,439 | 6,457 | +51 | +0.8% | 584,200 |
| 2016/05/24 | 6,446 | 6,477 | 6,390 | 6,406 | -103 | -1.6% | 881,600 |
| 2016/05/23 | 6,527 | 6,545 | 6,417 | 6,509 | -39 | -0.6% | 755,500 |
| 2016/05/20 | 6,555 | 6,579 | 6,491 | 6,548 | -7 | -0.1% | 819,900 |
| 2016/05/19 | 6,650 | 6,667 | 6,531 | 6,555 | -89 | -1.3% | 662,100 |
| 2016/05/18 | 6,630 | 6,679 | 6,565 | 6,644 | +29 | +0.4% | 1,019,700 |
| 2016/05/17 | 6,560 | 6,633 | 6,511 | 6,615 | +126 | +1.9% | 507,700 |
| 2016/05/16 | 6,510 | 6,578 | 6,450 | 6,489 | -16 | -0.2% | 500,700 |
| 2016/05/13 | 6,659 | 6,666 | 6,502 | 6,505 | -192 | -2.9% | 983,400 |
| 2016/05/12 | 6,574 | 6,703 | 6,537 | 6,697 | +85 | +1.3% | 787,900 |
| 2016/05/11 | 6,790 | 6,848 | 6,595 | 6,612 | -56 | -0.8% | 680,600 |
| 2016/05/10 | 6,411 | 6,686 | 6,364 | 6,668 | +201 | +3.1% | 1,149,700 |
| 2016/05/09 | 6,407 | 6,490 | 6,347 | 6,467 | +65 | +1% | 623,000 |
| 2016/05/06 | 6,420 | 6,475 | 6,368 | 6,402 | +43 | +0.7% | 754,400 |
2151～
2200
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
