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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 7,842 | 7,968 | 7,822 | 7,927 | +3 | ±0% | 799,500 |
| 2015/07/03 | 7,950 | 7,985 | 7,903 | 7,924 | -21 | -0.3% | 625,300 |
| 2015/07/02 | 7,970 | 8,000 | 7,918 | 7,945 | +79 | +1% | 860,500 |
| 2015/07/01 | 7,896 | 7,899 | 7,801 | 7,866 | +31 | +0.4% | 763,500 |
| 2015/06/30 | 7,800 | 7,974 | 7,800 | 7,835 | +68 | +0.9% | 1,150,300 |
| 2015/06/29 | 7,700 | 7,836 | 7,640 | 7,767 | -81 | -1% | 794,800 |
| 2015/06/26 | 7,875 | 7,904 | 7,793 | 7,848 | -47 | -0.6% | 896,400 |
| 2015/06/25 | 7,868 | 7,961 | 7,862 | 7,895 | -18 | -0.2% | 809,900 |
| 2015/06/24 | 8,000 | 8,019 | 7,913 | 7,913 | -102 | -1.3% | 1,037,600 |
| 2015/06/23 | 8,000 | 8,062 | 7,969 | 8,015 | +88 | +1.1% | 752,200 |
| 2015/06/22 | 7,836 | 7,927 | 7,836 | 7,927 | +108 | +1.4% | 688,700 |
| 2015/06/19 | 7,825 | 7,889 | 7,778 | 7,819 | +88 | +1.1% | 1,117,700 |
| 2015/06/18 | 7,766 | 7,794 | 7,693 | 7,731 | -65 | -0.8% | 1,214,800 |
| 2015/06/17 | 7,841 | 7,890 | 7,729 | 7,796 | -56 | -0.7% | 719,900 |
| 2015/06/16 | 7,866 | 7,943 | 7,814 | 7,852 | +22 | +0.3% | 847,900 |
| 2015/06/15 | 7,670 | 7,835 | 7,635 | 7,830 | +84 | +1.1% | 688,800 |
| 2015/06/12 | 7,748 | 7,820 | 7,682 | 7,746 | -36 | -0.5% | 1,268,400 |
| 2015/06/11 | 7,492 | 7,801 | 7,492 | 7,782 | +393 | +5.3% | 1,358,400 |
| 2015/06/10 | 7,530 | 7,550 | 7,380 | 7,389 | -201 | -2.6% | 1,235,400 |
| 2015/06/09 | 7,525 | 7,683 | 7,497 | 7,590 | +102 | +1.4% | 1,348,900 |
| 2015/06/08 | 7,490 | 7,499 | 7,374 | 7,488 | +14 | +0.2% | 759,700 |
| 2015/06/05 | 7,344 | 7,483 | 7,303 | 7,474 | +166 | +2.3% | 1,086,200 |
| 2015/06/04 | 7,383 | 7,403 | 7,249 | 7,308 | -46 | -0.6% | 718,900 |
| 2015/06/03 | 7,368 | 7,407 | 7,302 | 7,354 | -63 | -0.8% | 685,200 |
| 2015/06/02 | 7,489 | 7,490 | 7,393 | 7,417 | +1 | ±0% | 495,200 |
| 2015/06/01 | 7,380 | 7,428 | 7,333 | 7,416 | +26 | +0.4% | 603,400 |
| 2015/05/29 | 7,419 | 7,550 | 7,390 | 7,390 | -33 | -0.4% | 1,714,000 |
| 2015/05/28 | 7,475 | 7,477 | 7,345 | 7,423 | -2 | ±0% | 1,198,000 |
| 2015/05/27 | 7,440 | 7,446 | 7,362 | 7,425 | -32 | -0.4% | 768,100 |
| 2015/05/26 | 7,550 | 7,649 | 7,451 | 7,457 | -82 | -1.1% | 1,170,900 |
| 2015/05/25 | 7,400 | 7,563 | 7,400 | 7,539 | +191 | +2.6% | 1,111,000 |
| 2015/05/22 | 7,250 | 7,370 | 7,238 | 7,348 | +178 | +2.5% | 987,100 |
| 2015/05/21 | 7,100 | 7,237 | 7,068 | 7,170 | +73 | +1% | 978,400 |
| 2015/05/20 | 7,100 | 7,144 | 7,033 | 7,097 | +15 | +0.2% | 1,144,800 |
| 2015/05/19 | 7,000 | 7,120 | 6,959 | 7,082 | +100 | +1.4% | 940,800 |
| 2015/05/18 | 6,899 | 7,017 | 6,899 | 6,982 | +104 | +1.5% | 726,900 |
| 2015/05/15 | 6,746 | 6,888 | 6,746 | 6,878 | +223 | +3.4% | 818,100 |
| 2015/05/14 | 6,760 | 6,783 | 6,635 | 6,655 | -150 | -2.2% | 667,700 |
| 2015/05/13 | 6,866 | 6,877 | 6,771 | 6,805 | -24 | -0.4% | 627,400 |
| 2015/05/12 | 6,851 | 6,892 | 6,747 | 6,829 | +3 | ±0% | 570,700 |
| 2015/05/11 | 6,903 | 6,915 | 6,814 | 6,826 | -21 | -0.3% | 903,600 |
| 2015/05/08 | 6,870 | 6,909 | 6,822 | 6,847 | -7 | -0.1% | 741,500 |
| 2015/05/07 | 6,810 | 6,870 | 6,790 | 6,854 | +39 | +0.6% | 1,233,900 |
| 2015/05/01 | 6,710 | 6,824 | 6,684 | 6,815 | +174 | +2.6% | 1,271,800 |
| 2015/04/30 | 6,682 | 6,699 | 6,573 | 6,641 | -41 | -0.6% | 968,600 |
| 2015/04/28 | 6,695 | 6,699 | 6,628 | 6,682 | +4 | +0.1% | 705,300 |
| 2015/04/27 | 6,650 | 6,701 | 6,609 | 6,678 | +52 | +0.8% | 408,600 |
| 2015/04/24 | 6,631 | 6,667 | 6,619 | 6,626 | -35 | -0.5% | 294,400 |
| 2015/04/23 | 6,620 | 6,717 | 6,612 | 6,661 | +58 | +0.9% | 759,600 |
| 2015/04/22 | 6,700 | 6,704 | 6,589 | 6,603 | -85 | -1.3% | 667,000 |
2401～
2450
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
