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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 4,460 | 4,460 | 4,403 | 4,419 | -40 | -0.9% | 631,900 |
| 2014/06/26 | 4,495 | 4,497 | 4,440 | 4,459 | -32 | -0.7% | 924,200 |
| 2014/06/25 | 4,478 | 4,499 | 4,463 | 4,491 | +9 | +0.2% | 676,700 |
| 2014/06/24 | 4,470 | 4,487 | 4,431 | 4,482 | +4 | +0.1% | 470,400 |
| 2014/06/23 | 4,482 | 4,493 | 4,464 | 4,478 | +5 | +0.1% | 510,300 |
| 2014/06/20 | 4,453 | 4,489 | 4,453 | 4,473 | -7 | -0.2% | 773,800 |
| 2014/06/19 | 4,394 | 4,483 | 4,394 | 4,480 | +79 | +1.8% | 1,020,300 |
| 2014/06/18 | 4,393 | 4,410 | 4,377 | 4,401 | ±0 | ±0% | 472,900 |
| 2014/06/17 | 4,377 | 4,413 | 4,374 | 4,401 | +45 | +1% | 643,600 |
| 2014/06/16 | 4,373 | 4,382 | 4,340 | 4,356 | -21 | -0.5% | 404,200 |
| 2014/06/13 | 4,349 | 4,392 | 4,340 | 4,377 | -17 | -0.4% | 822,000 |
| 2014/06/12 | 4,369 | 4,394 | 4,328 | 4,394 | +10 | +0.2% | 827,500 |
| 2014/06/11 | 4,365 | 4,399 | 4,365 | 4,384 | -11 | -0.3% | 419,000 |
| 2014/06/10 | 4,373 | 4,412 | 4,369 | 4,395 | +39 | +0.9% | 693,300 |
| 2014/06/09 | 4,400 | 4,400 | 4,355 | 4,356 | -28 | -0.6% | 487,200 |
| 2014/06/06 | 4,419 | 4,420 | 4,382 | 4,384 | -19 | -0.4% | 590,500 |
| 2014/06/05 | 4,435 | 4,438 | 4,397 | 4,403 | -28 | -0.6% | 335,300 |
| 2014/06/04 | 4,404 | 4,431 | 4,391 | 4,431 | +27 | +0.6% | 908,100 |
| 2014/06/03 | 4,390 | 4,415 | 4,381 | 4,404 | +53 | +1.2% | 904,900 |
| 2014/06/02 | 4,350 | 4,358 | 4,335 | 4,351 | +24 | +0.6% | 526,100 |
| 2014/05/30 | 4,316 | 4,331 | 4,296 | 4,327 | +12 | +0.3% | 785,200 |
| 2014/05/29 | 4,269 | 4,319 | 4,263 | 4,315 | +36 | +0.8% | 553,700 |
| 2014/05/28 | 4,291 | 4,309 | 4,265 | 4,279 | -14 | -0.3% | 488,200 |
| 2014/05/27 | 4,273 | 4,313 | 4,273 | 4,293 | +27 | +0.6% | 511,200 |
| 2014/05/26 | 4,298 | 4,299 | 4,243 | 4,266 | +24 | +0.6% | 609,000 |
| 2014/05/23 | 4,283 | 4,324 | 4,235 | 4,242 | -50 | -1.2% | 1,055,500 |
| 2014/05/22 | 4,231 | 4,297 | 4,231 | 4,292 | +79 | +1.9% | 983,000 |
| 2014/05/21 | 4,150 | 4,218 | 4,148 | 4,213 | +46 | +1.1% | 772,400 |
| 2014/05/20 | 4,163 | 4,181 | 4,142 | 4,167 | +22 | +0.5% | 427,600 |
| 2014/05/19 | 4,125 | 4,164 | 4,102 | 4,145 | +42 | +1% | 777,000 |
| 2014/05/16 | 4,155 | 4,155 | 4,086 | 4,103 | -83 | -2% | 784,700 |
| 2014/05/15 | 4,125 | 4,186 | 4,097 | 4,186 | +60 | +1.5% | 947,300 |
| 2014/05/14 | 4,114 | 4,126 | 4,104 | 4,126 | +16 | +0.4% | 649,100 |
| 2014/05/13 | 4,130 | 4,142 | 4,097 | 4,110 | +7 | +0.2% | 813,700 |
| 2014/05/12 | 4,091 | 4,130 | 4,088 | 4,103 | +9 | +0.2% | 372,500 |
| 2014/05/09 | 4,050 | 4,118 | 4,046 | 4,094 | +27 | +0.7% | 499,400 |
| 2014/05/08 | 4,040 | 4,095 | 4,036 | 4,067 | +27 | +0.7% | 441,900 |
| 2014/05/07 | 4,102 | 4,102 | 4,021 | 4,040 | -92 | -2.2% | 887,100 |
| 2014/05/02 | 4,116 | 4,144 | 4,113 | 4,132 | -8 | -0.2% | 427,100 |
| 2014/05/01 | 4,124 | 4,148 | 4,091 | 4,140 | -3 | -0.1% | 716,500 |
| 2014/04/30 | 4,102 | 4,148 | 4,096 | 4,143 | +63 | +1.5% | 776,200 |
| 2014/04/28 | 4,087 | 4,095 | 4,064 | 4,080 | -48 | -1.2% | 647,900 |
| 2014/04/25 | 4,099 | 4,143 | 4,069 | 4,128 | +44 | +1.1% | 704,200 |
| 2014/04/24 | 4,100 | 4,102 | 4,062 | 4,084 | -5 | -0.1% | 747,800 |
| 2014/04/23 | 4,059 | 4,092 | 4,057 | 4,089 | +63 | +1.6% | 675,800 |
| 2014/04/22 | 4,029 | 4,049 | 4,017 | 4,026 | +13 | +0.3% | 456,400 |
| 2014/04/21 | 4,019 | 4,028 | 3,997 | 4,013 | +1 | ±0% | 377,800 |
| 2014/04/18 | 4,036 | 4,050 | 3,992 | 4,012 | -32 | -0.8% | 618,000 |
| 2014/04/17 | 4,040 | 4,076 | 4,025 | 4,044 | +4 | +0.1% | 637,000 |
| 2014/04/16 | 3,999 | 4,063 | 3,995 | 4,040 | +64 | +1.6% | 485,500 |
2651～
2700
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
