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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 5,691 | 5,731 | 5,645 | 5,721 | -7 | -0.1% | 802,200 |
| 2014/11/20 | 5,750 | 5,750 | 5,684 | 5,728 | +29 | +0.5% | 553,800 |
| 2014/11/19 | 5,743 | 5,781 | 5,683 | 5,699 | -32 | -0.6% | 592,600 |
| 2014/11/18 | 5,672 | 5,731 | 5,669 | 5,731 | +131 | +2.3% | 707,100 |
| 2014/11/17 | 5,768 | 5,769 | 5,582 | 5,600 | -188 | -3.2% | 984,600 |
| 2014/11/14 | 5,837 | 5,837 | 5,737 | 5,788 | +12 | +0.2% | 1,197,600 |
| 2014/11/13 | 5,580 | 5,810 | 5,574 | 5,776 | +214 | +3.8% | 1,744,300 |
| 2014/11/12 | 5,500 | 5,600 | 5,492 | 5,562 | +75 | +1.4% | 990,400 |
| 2014/11/11 | 5,430 | 5,495 | 5,417 | 5,487 | +62 | +1.1% | 712,800 |
| 2014/11/10 | 5,368 | 5,434 | 5,367 | 5,425 | +51 | +0.9% | 772,000 |
| 2014/11/07 | 5,374 | 5,424 | 5,360 | 5,374 | +7 | +0.1% | 756,100 |
| 2014/11/06 | 5,475 | 5,484 | 5,354 | 5,367 | -98 | -1.8% | 729,200 |
| 2014/11/05 | 5,402 | 5,475 | 5,376 | 5,465 | +58 | +1.1% | 1,029,600 |
| 2014/11/04 | 5,456 | 5,480 | 5,379 | 5,407 | +112 | +2.1% | 1,917,500 |
| 2014/10/31 | 5,101 | 5,309 | 5,101 | 5,295 | +200 | +3.9% | 1,747,400 |
| 2014/10/30 | 5,099 | 5,100 | 5,021 | 5,095 | -1 | ±0% | 1,685,300 |
| 2014/10/29 | 5,070 | 5,100 | 5,050 | 5,096 | +49 | +1% | 665,500 |
| 2014/10/28 | 5,050 | 5,070 | 5,015 | 5,047 | -2 | ±0% | 612,800 |
| 2014/10/27 | 4,986 | 5,057 | 4,983.5 | 5,049 | +107.5 | +2.2% | 1,008,500 |
| 2014/10/24 | 4,988 | 5,031 | 4,923 | 4,941.5 | -20 | -0.4% | 1,196,900 |
| 2014/10/23 | 4,950 | 4,976.5 | 4,920 | 4,961.5 | -26.5 | -0.5% | 545,900 |
| 2014/10/22 | 4,878 | 4,988 | 4,863.5 | 4,988 | +195.5 | +4.1% | 900,900 |
| 2014/10/21 | 4,879.5 | 4,909.5 | 4,782 | 4,792.5 | -64 | -1.3% | 708,300 |
| 2014/10/20 | 4,771.5 | 4,872 | 4,769.5 | 4,856.5 | +161 | +3.4% | 885,300 |
| 2014/10/17 | 4,782.5 | 4,832.5 | 4,693 | 4,695.5 | -63 | -1.3% | 916,300 |
| 2014/10/16 | 4,729 | 4,788.5 | 4,721.5 | 4,758.5 | -54.5 | -1.1% | 1,047,500 |
| 2014/10/15 | 4,806.5 | 4,835.5 | 4,762 | 4,813 | +10 | +0.2% | 908,300 |
| 2014/10/14 | 4,864 | 4,880 | 4,800.5 | 4,803 | -142.5 | -2.9% | 1,125,600 |
| 2014/10/10 | 4,849.5 | 4,954 | 4,841 | 4,945.5 | +39.5 | +0.8% | 1,361,900 |
| 2014/10/09 | 4,949.5 | 4,972 | 4,891.5 | 4,906 | -27.5 | -0.6% | 759,900 |
| 2014/10/08 | 4,909.5 | 4,945 | 4,876.5 | 4,933.5 | -17.5 | -0.4% | 917,400 |
| 2014/10/07 | 4,979.5 | 4,998 | 4,940 | 4,951 | -4 | -0.1% | 854,200 |
| 2014/10/06 | 4,903 | 4,977.5 | 4,874.5 | 4,955 | +108 | +2.2% | 1,373,800 |
| 2014/10/03 | 4,830 | 4,891.5 | 4,823 | 4,847 | +11 | +0.2% | 775,700 |
| 2014/10/02 | 4,905.5 | 4,935 | 4,828.5 | 4,836 | -105 | -2.1% | 936,600 |
| 2014/10/01 | 4,897.5 | 4,969 | 4,895 | 4,941 | +31.5 | +0.6% | 594,000 |
| 2014/09/30 | 4,927.5 | 4,942 | 4,875 | 4,909.5 | -16 | -0.3% | 924,300 |
| 2014/09/29 | 4,914.5 | 4,930.5 | 4,880 | 4,925.5 | +51 | +1% | 601,800 |
| 2014/09/26 | 4,860 | 4,884 | 4,840 | 4,874.5 | -108 | -2.2% | 1,085,000 |
| 2014/09/25 | 4,949.5 | 4,984 | 4,947 | 4,982.5 | +45.5 | +0.9% | 1,234,900 |
| 2014/09/24 | 4,930.5 | 4,987.5 | 4,925.5 | 4,937 | -49 | -1% | 1,365,600 |
| 2014/09/22 | 4,988 | 5,008 | 4,955 | 4,986 | +3 | +0.1% | 697,400 |
| 2014/09/19 | 4,973 | 5,004 | 4,951.5 | 4,983 | +14 | +0.3% | 722,100 |
| 2014/09/18 | 4,978.5 | 4,991.5 | 4,957.5 | 4,969 | +43 | +0.9% | 754,600 |
| 2014/09/17 | 4,960 | 4,985 | 4,925 | 4,926 | -12.5 | -0.3% | 600,600 |
| 2014/09/16 | 4,940 | 4,968 | 4,925.5 | 4,938.5 | +29 | +0.6% | 676,100 |
| 2014/09/12 | 4,896 | 4,913 | 4,862.5 | 4,909.5 | +44 | +0.9% | 957,300 |
| 2014/09/11 | 4,918 | 4,918 | 4,861.5 | 4,865.5 | -48 | -1% | 698,800 |
| 2014/09/10 | 4,876.5 | 4,915.5 | 4,862 | 4,913.5 | +37 | +0.8% | 605,500 |
| 2014/09/09 | 4,924 | 4,924 | 4,872.5 | 4,876.5 | -19.5 | -0.4% | 692,100 |
2551～
2600
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
