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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 4,920 | 4,932.5 | 4,868 | 4,896 | -25 | -0.5% | 747,500 |
| 2014/09/05 | 4,980 | 4,984.5 | 4,907.5 | 4,921 | -30 | -0.6% | 509,300 |
| 2014/09/04 | 4,970 | 4,974 | 4,940.5 | 4,951 | -25.5 | -0.5% | 408,400 |
| 2014/09/03 | 4,980 | 4,998 | 4,969 | 4,976.5 | +13.5 | +0.3% | 516,000 |
| 2014/09/02 | 4,924 | 4,976 | 4,907.5 | 4,963 | +39 | +0.8% | 611,800 |
| 2014/09/01 | 4,920.5 | 4,934.5 | 4,904 | 4,924 | +3.5 | +0.1% | 301,700 |
| 2014/08/29 | 4,920 | 4,960 | 4,904 | 4,920.5 | +36.5 | +0.7% | 820,900 |
| 2014/08/28 | 4,885 | 4,907.5 | 4,863.5 | 4,884 | -5 | -0.1% | 478,000 |
| 2014/08/27 | 4,906.5 | 4,915 | 4,860.5 | 4,889 | +7 | +0.1% | 695,500 |
| 2014/08/26 | 4,910 | 4,918 | 4,873.5 | 4,882 | -39 | -0.8% | 532,900 |
| 2014/08/25 | 4,930 | 4,948 | 4,903.5 | 4,921 | -4.5 | -0.1% | 485,400 |
| 2014/08/22 | 4,946.5 | 4,968 | 4,910.5 | 4,925.5 | -26 | -0.5% | 803,000 |
| 2014/08/21 | 4,987 | 4,999 | 4,942.5 | 4,951.5 | -26 | -0.5% | 803,400 |
| 2014/08/20 | 4,996 | 4,998.5 | 4,961.5 | 4,977.5 | -14.5 | -0.3% | 424,900 |
| 2014/08/19 | 4,966 | 4,999.5 | 4,961.5 | 4,992 | +44.5 | +0.9% | 479,300 |
| 2014/08/18 | 4,950 | 4,956 | 4,923 | 4,947.5 | +10.5 | +0.2% | 553,100 |
| 2014/08/15 | 4,900 | 4,945 | 4,875.5 | 4,937 | +45 | +0.9% | 747,300 |
| 2014/08/14 | 4,840 | 4,904 | 4,838.5 | 4,892 | +58 | +1.2% | 629,700 |
| 2014/08/13 | 4,797 | 4,839.5 | 4,779 | 4,834 | +37 | +0.8% | 692,800 |
| 2014/08/12 | 4,732 | 4,809 | 4,728.5 | 4,797 | +58.5 | +1.2% | 600,200 |
| 2014/08/11 | 4,710 | 4,743 | 4,664 | 4,738.5 | +99.5 | +2.1% | 560,300 |
| 2014/08/08 | 4,710 | 4,734 | 4,638 | 4,639 | -79 | -1.7% | 763,700 |
| 2014/08/07 | 4,657 | 4,720 | 4,635 | 4,718 | +94.5 | +2% | 986,300 |
| 2014/08/06 | 4,622 | 4,652.5 | 4,602 | 4,623.5 | -24.5 | -0.5% | 607,200 |
| 2014/08/05 | 4,701 | 4,717 | 4,643 | 4,648 | -62 | -1.3% | 659,000 |
| 2014/08/04 | 4,675 | 4,735 | 4,666 | 4,710 | +5.5 | +0.1% | 686,600 |
| 2014/08/01 | 4,660 | 4,742 | 4,656.5 | 4,704.5 | +6.5 | +0.1% | 867,000 |
| 2014/07/31 | 4,730 | 4,734 | 4,650 | 4,698 | -49 | -1% | 1,099,400 |
| 2014/07/30 | 4,754 | 4,766 | 4,731 | 4,747 | -18 | -0.4% | 466,800 |
| 2014/07/29 | 4,778 | 4,782 | 4,753.5 | 4,765 | +1.5 | ±0% | 463,000 |
| 2014/07/28 | 4,757.5 | 4,778.5 | 4,744 | 4,763.5 | -25 | -0.5% | 619,400 |
| 2014/07/25 | 4,756.5 | 4,789 | 4,755 | 4,788.5 | +36.5 | +0.8% | 604,600 |
| 2014/07/24 | 4,781.5 | 4,795 | 4,745.5 | 4,752 | -7.5 | -0.2% | 696,300 |
| 2014/07/23 | 4,750 | 4,770 | 4,736 | 4,759.5 | +2.5 | +0.1% | 444,600 |
| 2014/07/22 | 4,730 | 4,783 | 4,723.5 | 4,757 | +35 | +0.7% | 777,600 |
| 2014/07/18 | 4,701 | 4,735 | 4,681 | 4,722 | -9 | -0.2% | 588,100 |
| 2014/07/17 | 4,694 | 4,743 | 4,687 | 4,731 | +63 | +1.3% | 791,500 |
| 2014/07/16 | 4,642 | 4,678 | 4,630 | 4,668 | +46 | +1% | 763,100 |
| 2014/07/15 | 4,638 | 4,646 | 4,602 | 4,622 | ±0 | ±0% | 469,100 |
| 2014/07/14 | 4,595 | 4,640 | 4,583 | 4,622 | +37 | +0.8% | 743,600 |
| 2014/07/11 | 4,524 | 4,586 | 4,522 | 4,585 | +60 | +1.3% | 1,055,600 |
| 2014/07/10 | 4,561 | 4,579 | 4,522 | 4,525 | -20 | -0.4% | 536,400 |
| 2014/07/09 | 4,510 | 4,547 | 4,481 | 4,545 | -3 | -0.1% | 644,800 |
| 2014/07/08 | 4,536 | 4,555 | 4,507 | 4,548 | +13 | +0.3% | 561,400 |
| 2014/07/07 | 4,507 | 4,551 | 4,505 | 4,535 | +32 | +0.7% | 691,200 |
| 2014/07/04 | 4,490 | 4,508 | 4,483 | 4,503 | +44 | +1% | 478,700 |
| 2014/07/03 | 4,480 | 4,480 | 4,455 | 4,459 | -2 | ±0% | 302,700 |
| 2014/07/02 | 4,479 | 4,488 | 4,457 | 4,461 | -15 | -0.3% | 503,100 |
| 2014/07/01 | 4,464 | 4,491 | 4,442 | 4,476 | +16 | +0.4% | 613,400 |
| 2014/06/30 | 4,427 | 4,464 | 4,387 | 4,460 | +41 | +0.9% | 649,500 |
2601～
2650
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
