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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 6,050 | 6,173 | 6,050 | 6,109 | -21 | -0.3% | 795,900 |
| 2015/01/28 | 6,048 | 6,164 | 6,037 | 6,130 | +38 | +0.6% | 813,300 |
| 2015/01/27 | 6,000 | 6,092 | 5,986 | 6,092 | +123 | +2.1% | 733,300 |
| 2015/01/26 | 5,900 | 5,992 | 5,899 | 5,969 | +44 | +0.7% | 620,500 |
| 2015/01/23 | 5,960 | 5,977 | 5,902 | 5,925 | +3 | +0.1% | 477,300 |
| 2015/01/22 | 5,948 | 5,950 | 5,868 | 5,922 | -33 | -0.6% | 552,100 |
| 2015/01/21 | 5,852 | 5,957 | 5,850 | 5,955 | +101 | +1.7% | 759,000 |
| 2015/01/20 | 5,786 | 5,854 | 5,783 | 5,854 | +59 | +1% | 513,400 |
| 2015/01/19 | 5,800 | 5,811 | 5,755 | 5,795 | +11 | +0.2% | 502,400 |
| 2015/01/16 | 5,695 | 5,784 | 5,676 | 5,784 | +21 | +0.4% | 778,000 |
| 2015/01/15 | 5,740 | 5,788 | 5,720 | 5,763 | +23 | +0.4% | 731,500 |
| 2015/01/14 | 5,644 | 5,748 | 5,635 | 5,740 | +76 | +1.3% | 725,000 |
| 2015/01/13 | 5,553 | 5,664 | 5,535 | 5,664 | +85 | +1.5% | 598,500 |
| 2015/01/09 | 5,639 | 5,649 | 5,560 | 5,579 | -28 | -0.5% | 503,600 |
| 2015/01/08 | 5,574 | 5,658 | 5,568 | 5,607 | +111 | +2% | 744,300 |
| 2015/01/07 | 5,500 | 5,541 | 5,484 | 5,496 | -43 | -0.8% | 866,700 |
| 2015/01/06 | 5,580 | 5,601 | 5,539 | 5,539 | -125 | -2.2% | 668,600 |
| 2015/01/05 | 5,673 | 5,700 | 5,603 | 5,664 | -48 | -0.8% | 607,300 |
| 2014/12/30 | 5,766 | 5,779 | 5,712 | 5,712 | -95 | -1.6% | 600,600 |
| 2014/12/29 | 5,810 | 5,848 | 5,738 | 5,807 | +22 | +0.4% | 442,400 |
| 2014/12/26 | 5,814 | 5,826 | 5,771 | 5,785 | -11 | -0.2% | 335,200 |
| 2014/12/25 | 5,798 | 5,799 | 5,758 | 5,796 | -6 | -0.1% | 261,000 |
| 2014/12/24 | 5,730 | 5,802 | 5,723 | 5,802 | +120 | +2.1% | 647,900 |
| 2014/12/22 | 5,730 | 5,730 | 5,650 | 5,682 | -48 | -0.8% | 702,300 |
| 2014/12/19 | 5,711 | 5,749 | 5,689 | 5,730 | +79 | +1.4% | 778,500 |
| 2014/12/18 | 5,610 | 5,667 | 5,600 | 5,651 | +151 | +2.7% | 763,800 |
| 2014/12/17 | 5,537 | 5,592 | 5,500 | 5,500 | -21 | -0.4% | 738,700 |
| 2014/12/16 | 5,498 | 5,550 | 5,485 | 5,521 | -14 | -0.3% | 726,400 |
| 2014/12/15 | 5,505 | 5,578 | 5,481 | 5,535 | -28 | -0.5% | 691,000 |
| 2014/12/12 | 5,561 | 5,644 | 5,531 | 5,563 | +32 | +0.6% | 1,451,300 |
| 2014/12/11 | 5,456 | 5,542 | 5,442 | 5,531 | +50 | +0.9% | 1,372,600 |
| 2014/12/10 | 5,530 | 5,551 | 5,428 | 5,481 | -90 | -1.6% | 1,425,000 |
| 2014/12/09 | 5,574 | 5,599 | 5,550 | 5,571 | -28 | -0.5% | 947,700 |
| 2014/12/08 | 5,660 | 5,660 | 5,582 | 5,599 | -31 | -0.6% | 860,400 |
| 2014/12/05 | 5,580 | 5,643 | 5,573 | 5,630 | +17 | +0.3% | 726,600 |
| 2014/12/04 | 5,629 | 5,650 | 5,601 | 5,613 | +24 | +0.4% | 609,200 |
| 2014/12/03 | 5,679 | 5,711 | 5,577 | 5,589 | -51 | -0.9% | 1,133,300 |
| 2014/12/02 | 5,658 | 5,668 | 5,626 | 5,640 | -72 | -1.3% | 902,500 |
| 2014/12/01 | 5,694 | 5,742 | 5,668 | 5,712 | +46 | +0.8% | 531,700 |
| 2014/11/28 | 5,611 | 5,673 | 5,593 | 5,666 | +70 | +1.3% | 603,100 |
| 2014/11/27 | 5,677 | 5,680 | 5,583 | 5,596 | -81 | -1.4% | 560,700 |
| 2014/11/26 | 5,697 | 5,713 | 5,663 | 5,677 | -11 | -0.2% | 632,800 |
| 2014/11/25 | 5,721 | 5,747 | 5,675 | 5,688 | -33 | -0.6% | 847,300 |
| 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 |
2551～
2600
件表示中 / 3735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 | 323,500円 | +6.6% | +5.0% | 2.66% | 13.07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東海 | 322,000円 | +1.8% | -6.4% | 0.99% | 7.46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 | 498,000円 | -43.3% | -87.5% | 0.80% | 50.03倍 | 2.32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 | 170,800円 | +1.6% | -1.5% | 1.64% | 12.26倍 | 1.18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 |
| ＳＧＨＤ | 159,400円 | +10.1% | -1.0% | 3.32% | 16.62倍 | 1.63倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
