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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 4,247 | 4,290 | 4,247 | 4,290 | +45 | +1.1% | 554,600 |
| 2014/03/10 | 4,270 | 4,285 | 4,237 | 4,245 | -18 | -0.4% | 651,000 |
| 2014/03/07 | 4,209 | 4,273 | 4,209 | 4,263 | +81 | +1.9% | 818,300 |
| 2014/03/06 | 4,193 | 4,193 | 4,151 | 4,182 | +23 | +0.6% | 775,600 |
| 2014/03/05 | 4,188 | 4,205 | 4,159 | 4,159 | -4 | -0.1% | 477,800 |
| 2014/03/04 | 4,140 | 4,179 | 4,125 | 4,163 | +12 | +0.3% | 511,800 |
| 2014/03/03 | 4,162 | 4,174 | 4,101 | 4,151 | -19 | -0.5% | 684,500 |
| 2014/02/28 | 4,207 | 4,229 | 4,154 | 4,170 | -51 | -1.2% | 1,133,800 |
| 2014/02/27 | 4,265 | 4,299 | 4,220 | 4,221 | -37 | -0.9% | 1,050,200 |
| 2014/02/26 | 4,259 | 4,278 | 4,236 | 4,258 | -6 | -0.1% | 526,200 |
| 2014/02/25 | 4,240 | 4,269 | 4,232 | 4,264 | +43 | +1% | 692,700 |
| 2014/02/24 | 4,232 | 4,251 | 4,169 | 4,221 | -32 | -0.8% | 705,300 |
| 2014/02/21 | 4,198 | 4,254 | 4,197 | 4,253 | +92 | +2.2% | 729,300 |
| 2014/02/20 | 4,181 | 4,219 | 4,145 | 4,161 | -49 | -1.2% | 789,700 |
| 2014/02/19 | 4,200 | 4,215 | 4,179 | 4,210 | -35 | -0.8% | 855,300 |
| 2014/02/18 | 4,160 | 4,245 | 4,136 | 4,245 | +109 | +2.6% | 650,600 |
| 2014/02/17 | 4,158 | 4,160 | 4,095 | 4,136 | +27 | +0.7% | 549,200 |
| 2014/02/14 | 4,163 | 4,199 | 4,092 | 4,109 | -54 | -1.3% | 995,200 |
| 2014/02/13 | 4,214 | 4,257 | 4,156 | 4,163 | -44 | -1% | 702,900 |
| 2014/02/12 | 4,207 | 4,239 | 4,191 | 4,207 | +55 | +1.3% | 936,400 |
| 2014/02/10 | 4,198 | 4,230 | 4,142 | 4,152 | +15 | +0.4% | 963,900 |
| 2014/02/07 | 4,125 | 4,158 | 4,112 | 4,137 | +75 | +1.8% | 815,800 |
| 2014/02/06 | 4,134 | 4,149 | 4,062 | 4,062 | -53 | -1.3% | 840,800 |
| 2014/02/05 | 4,075 | 4,129 | 4,051 | 4,115 | +108 | +2.7% | 1,084,800 |
| 2014/02/04 | 4,150 | 4,176 | 4,007 | 4,007 | -193 | -4.6% | 1,333,600 |
| 2014/02/03 | 4,228 | 4,269 | 4,200 | 4,200 | -26 | -0.6% | 785,200 |
| 2014/01/31 | 4,270 | 4,271 | 4,170 | 4,226 | -69 | -1.6% | 1,375,900 |
| 2014/01/30 | 4,350 | 4,350 | 4,290 | 4,295 | -65 | -1.5% | 802,000 |
| 2014/01/29 | 4,323 | 4,360 | 4,307 | 4,360 | +98 | +2.3% | 850,400 |
| 2014/01/28 | 4,320 | 4,325 | 4,261 | 4,262 | -13 | -0.3% | 728,200 |
| 2014/01/27 | 4,338 | 4,356 | 4,275 | 4,275 | -124 | -2.8% | 1,411,600 |
| 2014/01/24 | 4,433 | 4,438 | 4,375 | 4,399 | -61 | -1.4% | 1,136,000 |
| 2014/01/23 | 4,533 | 4,533 | 4,458 | 4,460 | -60 | -1.3% | 961,000 |
| 2014/01/22 | 4,520 | 4,530 | 4,471 | 4,520 | +38 | +0.8% | 996,200 |
| 2014/01/21 | 4,508 | 4,538 | 4,481 | 4,482 | +4 | +0.1% | 561,300 |
| 2014/01/20 | 4,549 | 4,550 | 4,478 | 4,478 | -57 | -1.3% | 1,175,600 |
| 2014/01/17 | 4,502 | 4,548 | 4,484 | 4,535 | +57 | +1.3% | 1,253,400 |
| 2014/01/16 | 4,499 | 4,524 | 4,475 | 4,478 | +11 | +0.2% | 967,700 |
| 2014/01/15 | 4,439 | 4,474 | 4,419 | 4,467 | +56 | +1.3% | 809,200 |
| 2014/01/14 | 4,405 | 4,438 | 4,390 | 4,411 | -14 | -0.3% | 1,295,600 |
| 2014/01/10 | 4,445 | 4,465 | 4,415 | 4,425 | -50 | -1.1% | 1,356,500 |
| 2014/01/09 | 4,510 | 4,540 | 4,450 | 4,475 | -30 | -0.7% | 754,800 |
| 2014/01/08 | 4,495 | 4,510 | 4,475 | 4,505 | +30 | +0.7% | 663,400 |
| 2014/01/07 | 4,520 | 4,540 | 4,475 | 4,475 | -45 | -1% | 1,084,100 |
| 2014/01/06 | 4,520 | 4,575 | 4,500 | 4,520 | -40 | -0.9% | 815,600 |
| 2013/12/30 | 4,545 | 4,560 | 4,535 | 4,560 | +10 | +0.2% | 713,000 |
| 2013/12/27 | 4,530 | 4,560 | 4,510 | 4,550 | +10 | +0.2% | 1,031,000 |
| 2013/12/26 | 4,555 | 4,555 | 4,515 | 4,540 | +5 | +0.1% | 608,500 |
| 2013/12/25 | 4,515 | 4,535 | 4,495 | 4,535 | +20 | +0.4% | 931,900 |
| 2013/12/24 | 4,515 | 4,545 | 4,490 | 4,515 | +5 | +0.1% | 778,400 |
2801～
2850
件表示中 / 3768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 | 331,800円 | +6.6% | +5.0% | 2.59% | 13.28倍 | 1.32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 | 393,900円 | +1.8% | -6.4% | 0.81% | 9.06倍 | 0.83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 | 526,800円 | -43.3% | -87.5% | 0.76% | 52.43倍 | 2.43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 | 191,900円 | +1.6% | -1.5% | 1.46% | 13.69倍 | 1.32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 |
| 阪急阪神 | 445,400円 | +8.4% | +6.1% | 2.25% | 13.58倍 | 1.02倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
