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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 7,860 | 7,930 | 7,812 | 7,844 | -19 | -0.2% | 950,300 |
| 2015/12/01 | 7,866 | 7,979 | 7,795 | 7,863 | +88 | +1.1% | 1,161,900 |
| 2015/11/30 | 7,945 | 7,951 | 7,770 | 7,775 | -189 | -2.4% | 2,417,900 |
| 2015/11/27 | 8,130 | 8,140 | 7,951 | 7,964 | -191 | -2.3% | 1,380,100 |
| 2015/11/26 | 8,210 | 8,229 | 8,135 | 8,155 | -45 | -0.5% | 1,170,800 |
| 2015/11/25 | 8,230 | 8,242 | 8,125 | 8,200 | -102 | -1.2% | 1,053,100 |
| 2015/11/24 | 8,326 | 8,340 | 8,245 | 8,302 | -56 | -0.7% | 730,500 |
| 2015/11/20 | 8,325 | 8,358 | 8,236 | 8,358 | +33 | +0.4% | 828,100 |
| 2015/11/19 | 8,405 | 8,438 | 8,305 | 8,325 | +43 | +0.5% | 883,000 |
| 2015/11/18 | 8,318 | 8,415 | 8,260 | 8,282 | +23 | +0.3% | 857,800 |
| 2015/11/17 | 8,347 | 8,444 | 8,246 | 8,259 | +8 | +0.1% | 898,300 |
| 2015/11/16 | 8,220 | 8,345 | 8,183 | 8,251 | -101 | -1.2% | 527,700 |
| 2015/11/13 | 8,284 | 8,373 | 8,252 | 8,352 | +28 | +0.3% | 668,000 |
| 2015/11/12 | 8,260 | 8,376 | 8,241 | 8,324 | +9 | +0.1% | 781,200 |
| 2015/11/11 | 8,164 | 8,329 | 8,124 | 8,315 | +131 | +1.6% | 783,500 |
| 2015/11/10 | 8,160 | 8,234 | 8,122 | 8,184 | -31 | -0.4% | 738,600 |
| 2015/11/09 | 8,189 | 8,242 | 8,113 | 8,215 | +68 | +0.8% | 877,900 |
| 2015/11/06 | 8,165 | 8,228 | 8,058 | 8,147 | +96 | +1.2% | 829,500 |
| 2015/11/05 | 8,040 | 8,125 | 7,975 | 8,051 | +79 | +1% | 877,300 |
| 2015/11/04 | 8,123 | 8,148 | 7,971 | 7,972 | -91 | -1.1% | 1,123,600 |
| 2015/11/02 | 8,150 | 8,211 | 8,050 | 8,063 | -467 | -5.5% | 1,504,600 |
| 2015/10/30 | 8,435 | 8,575 | 8,392 | 8,530 | +121 | +1.4% | 756,400 |
| 2015/10/29 | 8,470 | 8,482 | 8,330 | 8,409 | +27 | +0.3% | 827,500 |
| 2015/10/28 | 8,327 | 8,410 | 8,251 | 8,382 | +57 | +0.7% | 679,700 |
| 2015/10/27 | 8,305 | 8,428 | 8,232 | 8,325 | -6 | -0.1% | 789,300 |
| 2015/10/26 | 8,402 | 8,466 | 8,317 | 8,331 | +79 | +1% | 718,700 |
| 2015/10/23 | 8,172 | 8,269 | 8,096 | 8,252 | +175 | +2.2% | 1,030,100 |
| 2015/10/22 | 8,070 | 8,129 | 8,023 | 8,077 | -61 | -0.7% | 452,100 |
| 2015/10/21 | 8,000 | 8,148 | 7,966 | 8,138 | +144 | +1.8% | 644,800 |
| 2015/10/20 | 8,076 | 8,077 | 7,948 | 7,994 | -22 | -0.3% | 456,200 |
| 2015/10/19 | 8,060 | 8,060 | 7,931 | 8,016 | -60 | -0.7% | 569,800 |
| 2015/10/16 | 8,050 | 8,128 | 8,021 | 8,076 | +72 | +0.9% | 448,200 |
| 2015/10/15 | 7,856 | 8,004 | 7,803 | 8,004 | +147 | +1.9% | 506,100 |
| 2015/10/14 | 7,942 | 8,001 | 7,839 | 7,857 | -180 | -2.2% | 566,900 |
| 2015/10/13 | 7,990 | 8,148 | 7,935 | 8,037 | +102 | +1.3% | 732,200 |
| 2015/10/09 | 7,909 | 7,950 | 7,727 | 7,935 | +8 | +0.1% | 1,084,500 |
| 2015/10/08 | 8,088 | 8,171 | 7,905 | 7,927 | -129 | -1.6% | 1,062,400 |
| 2015/10/07 | 8,016 | 8,088 | 7,824 | 8,056 | +55 | +0.7% | 1,034,000 |
| 2015/10/06 | 7,953 | 8,013 | 7,866 | 8,001 | +126 | +1.6% | 710,900 |
| 2015/10/05 | 7,880 | 7,913 | 7,816 | 7,875 | +73 | +0.9% | 771,600 |
| 2015/10/02 | 7,740 | 7,945 | 7,722 | 7,802 | +58 | +0.7% | 1,057,700 |
| 2015/10/01 | 7,560 | 7,789 | 7,500 | 7,744 | +263 | +3.5% | 1,118,100 |
| 2015/09/30 | 7,549 | 7,559 | 7,417 | 7,481 | +168 | +2.3% | 1,223,800 |
| 2015/09/29 | 7,375 | 7,567 | 7,304 | 7,313 | -177 | -2.4% | 987,000 |
| 2015/09/28 | 7,430 | 7,637 | 7,378 | 7,490 | -64 | -0.8% | 702,300 |
| 2015/09/25 | 7,365 | 7,563 | 7,251 | 7,554 | +189 | +2.6% | 794,700 |
| 2015/09/24 | 7,375 | 7,531 | 7,348 | 7,365 | -65 | -0.9% | 956,100 |
| 2015/09/18 | 7,662 | 7,675 | 7,430 | 7,430 | -260 | -3.4% | 1,193,300 |
| 2015/09/17 | 7,815 | 7,815 | 7,613 | 7,690 | -57 | -0.7% | 809,600 |
| 2015/09/16 | 7,870 | 7,870 | 7,675 | 7,747 | -99 | -1.3% | 760,200 |
2301～
2350
件表示中 / 3692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 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52倍 | 1.31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 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23倍 | 1.29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 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78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
