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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 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 |
| 2013/12/20 | 4,495 | 4,515 | 4,465 | 4,510 | +15 | +0.3% | 987,500 |
| 2013/12/19 | 4,500 | 4,520 | 4,470 | 4,495 | +25 | +0.6% | 983,500 |
| 2013/12/18 | 4,370 | 4,470 | 4,370 | 4,470 | +100 | +2.3% | 1,042,100 |
| 2013/12/17 | 4,380 | 4,395 | 4,340 | 4,370 | +15 | +0.3% | 617,000 |
| 2013/12/16 | 4,375 | 4,390 | 4,340 | 4,355 | -15 | -0.3% | 491,500 |
| 2013/12/13 | 4,430 | 4,445 | 4,370 | 4,370 | -45 | -1% | 1,205,600 |
| 2013/12/12 | 4,430 | 4,440 | 4,380 | 4,415 | -15 | -0.3% | 703,200 |
| 2013/12/11 | 4,410 | 4,440 | 4,400 | 4,430 | +30 | +0.7% | 716,300 |
| 2013/12/10 | 4,400 | 4,410 | 4,355 | 4,400 | ±0 | ±0% | 568,000 |
| 2013/12/09 | 4,410 | 4,425 | 4,385 | 4,400 | +45 | +1% | 649,700 |
| 2013/12/06 | 4,360 | 4,370 | 4,320 | 4,355 | +10 | +0.2% | 561,000 |
| 2013/12/05 | 4,405 | 4,435 | 4,340 | 4,345 | -65 | -1.5% | 973,100 |
| 2013/12/04 | 4,430 | 4,465 | 4,400 | 4,410 | -40 | -0.9% | 785,200 |
| 2013/12/03 | 4,460 | 4,475 | 4,440 | 4,450 | ±0 | ±0% | 606,100 |
| 2013/12/02 | 4,485 | 4,495 | 4,435 | 4,450 | -30 | -0.7% | 481,400 |
| 2013/11/29 | 4,450 | 4,480 | 4,440 | 4,480 | +20 | +0.4% | 525,300 |
| 2013/11/28 | 4,480 | 4,485 | 4,435 | 4,460 | -5 | -0.1% | 427,100 |
| 2013/11/27 | 4,460 | 4,485 | 4,430 | 4,465 | ±0 | ±0% | 725,000 |
| 2013/11/26 | 4,505 | 4,525 | 4,455 | 4,465 | -40 | -0.9% | 622,300 |
| 2013/11/25 | 4,500 | 4,525 | 4,470 | 4,505 | +15 | +0.3% | 515,200 |
| 2013/11/22 | 4,520 | 4,525 | 4,455 | 4,490 | +10 | +0.2% | 725,500 |
| 2013/11/21 | 4,495 | 4,560 | 4,470 | 4,480 | +10 | +0.2% | 862,800 |
| 2013/11/20 | 4,495 | 4,500 | 4,455 | 4,470 | -15 | -0.3% | 658,000 |
| 2013/11/19 | 4,480 | 4,490 | 4,445 | 4,485 | +35 | +0.8% | 886,500 |
| 2013/11/18 | 4,485 | 4,485 | 4,440 | 4,450 | -35 | -0.8% | 552,800 |
| 2013/11/15 | 4,480 | 4,500 | 4,450 | 4,485 | +40 | +0.9% | 775,200 |
| 2013/11/14 | 4,405 | 4,470 | 4,400 | 4,445 | +75 | +1.7% | 608,300 |
| 2013/11/13 | 4,410 | 4,420 | 4,360 | 4,370 | -70 | -1.6% | 782,700 |
| 2013/11/12 | 4,420 | 4,450 | 4,390 | 4,440 | +20 | +0.5% | 656,900 |
| 2013/11/11 | 4,415 | 4,425 | 4,375 | 4,420 | +70 | +1.6% | 522,100 |
| 2013/11/08 | 4,350 | 4,375 | 4,330 | 4,350 | -45 | -1% | 601,800 |
| 2013/11/07 | 4,435 | 4,435 | 4,375 | 4,395 | -25 | -0.6% | 445,700 |
| 2013/11/06 | 4,350 | 4,465 | 4,340 | 4,420 | +65 | +1.5% | 752,400 |
| 2013/11/05 | 4,395 | 4,400 | 4,305 | 4,355 | -5 | -0.1% | 673,400 |
2801～
2850
件表示中 / 3734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 | 327,200円 | +6.6% | +5.0% | 2.63% | 13.22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東海 | 323,200円 | +1.8% | -6.4% | 0.99% | 7.49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 | 496,600円 | -43.3% | -87.5% | 0.81% | 49.88倍 | 2.31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 | 170,300円 | +1.6% | -1.5% | 1.64% | 12.23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 | 158,300円 | +10.1% | -1.0% | 3.35% | 16.51倍 | 1.62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
