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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 4,220 | 4,235 | 4,140 | 4,145 | -105 | -2.5% | 827,000 |
| 2013/08/19 | 4,195 | 4,250 | 4,175 | 4,250 | +30 | +0.7% | 468,100 |
| 2013/08/16 | 4,205 | 4,225 | 4,180 | 4,220 | -40 | -0.9% | 465,900 |
| 2013/08/15 | 4,260 | 4,310 | 4,245 | 4,260 | -50 | -1.2% | 443,100 |
| 2013/08/14 | 4,280 | 4,320 | 4,250 | 4,310 | +35 | +0.8% | 598,300 |
| 2013/08/13 | 4,245 | 4,280 | 4,220 | 4,275 | +65 | +1.5% | 417,500 |
| 2013/08/12 | 4,145 | 4,220 | 4,125 | 4,210 | +60 | +1.4% | 511,700 |
| 2013/08/09 | 4,125 | 4,180 | 4,120 | 4,150 | +35 | +0.9% | 564,900 |
| 2013/08/08 | 4,140 | 4,190 | 4,105 | 4,115 | -35 | -0.8% | 523,300 |
| 2013/08/07 | 4,240 | 4,245 | 4,150 | 4,150 | -160 | -3.7% | 842,300 |
| 2013/08/06 | 4,225 | 4,310 | 4,170 | 4,310 | +50 | +1.2% | 664,300 |
| 2013/08/05 | 4,280 | 4,285 | 4,245 | 4,260 | -75 | -1.7% | 449,700 |
| 2013/08/02 | 4,280 | 4,335 | 4,265 | 4,335 | +75 | +1.8% | 727,600 |
| 2013/08/01 | 4,145 | 4,260 | 4,145 | 4,260 | +120 | +2.9% | 684,000 |
| 2013/07/31 | 4,200 | 4,210 | 4,130 | 4,140 | -130 | -3% | 1,130,500 |
| 2013/07/30 | 4,225 | 4,290 | 4,185 | 4,270 | +60 | +1.4% | 761,000 |
| 2013/07/29 | 4,205 | 4,225 | 4,150 | 4,210 | -45 | -1.1% | 870,800 |
| 2013/07/26 | 4,300 | 4,320 | 4,235 | 4,255 | -70 | -1.6% | 636,600 |
| 2013/07/25 | 4,365 | 4,390 | 4,305 | 4,325 | -50 | -1.1% | 695,900 |
| 2013/07/24 | 4,385 | 4,390 | 4,350 | 4,375 | ±0 | ±0% | 341,200 |
| 2013/07/23 | 4,330 | 4,400 | 4,325 | 4,375 | +30 | +0.7% | 637,300 |
| 2013/07/22 | 4,390 | 4,410 | 4,335 | 4,345 | -30 | -0.7% | 705,600 |
| 2013/07/19 | 4,470 | 4,470 | 4,350 | 4,375 | -70 | -1.6% | 895,600 |
| 2013/07/18 | 4,400 | 4,465 | 4,400 | 4,445 | +50 | +1.1% | 421,500 |
| 2013/07/17 | 4,385 | 4,400 | 4,365 | 4,395 | +5 | +0.1% | 444,900 |
| 2013/07/16 | 4,385 | 4,410 | 4,360 | 4,390 | +5 | +0.1% | 428,800 |
| 2013/07/12 | 4,370 | 4,410 | 4,355 | 4,385 | ±0 | ±0% | 589,500 |
| 2013/07/11 | 4,400 | 4,425 | 4,330 | 4,385 | -35 | -0.8% | 940,800 |
| 2013/07/10 | 4,420 | 4,490 | 4,395 | 4,420 | +30 | +0.7% | 1,352,000 |
| 2013/07/09 | 4,385 | 4,420 | 4,345 | 4,390 | +60 | +1.4% | 776,500 |
| 2013/07/08 | 4,365 | 4,375 | 4,330 | 4,330 | -35 | -0.8% | 396,800 |
| 2013/07/05 | 4,360 | 4,380 | 4,330 | 4,365 | +25 | +0.6% | 292,000 |
| 2013/07/04 | 4,305 | 4,355 | 4,305 | 4,340 | +15 | +0.3% | 312,700 |
| 2013/07/03 | 4,290 | 4,325 | 4,250 | 4,325 | +10 | +0.2% | 494,900 |
| 2013/07/02 | 4,310 | 4,320 | 4,265 | 4,315 | +25 | +0.6% | 467,000 |
| 2013/07/01 | 4,240 | 4,295 | 4,210 | 4,290 | +80 | +1.9% | 633,800 |
| 2013/06/28 | 4,130 | 4,240 | 4,110 | 4,210 | +115 | +2.8% | 1,070,400 |
| 2013/06/27 | 4,065 | 4,100 | 3,995 | 4,095 | +30 | +0.7% | 819,100 |
| 2013/06/26 | 4,090 | 4,145 | 4,040 | 4,065 | +40 | +1% | 596,800 |
| 2013/06/25 | 4,080 | 4,085 | 3,965 | 4,025 | -70 | -1.7% | 1,059,400 |
| 2013/06/24 | 4,120 | 4,165 | 4,095 | 4,095 | +25 | +0.6% | 585,200 |
| 2013/06/21 | 3,950 | 4,090 | 3,935 | 4,070 | +25 | +0.6% | 829,100 |
| 2013/06/20 | 3,995 | 4,100 | 3,955 | 4,045 | +20 | +0.5% | 1,045,700 |
| 2013/06/19 | 4,040 | 4,040 | 3,970 | 4,025 | +45 | +1.1% | 536,900 |
| 2013/06/18 | 4,035 | 4,040 | 3,935 | 3,980 | -45 | -1.1% | 1,250,600 |
| 2013/06/17 | 3,930 | 4,040 | 3,910 | 4,025 | +145 | +3.7% | 776,600 |
| 2013/06/14 | 3,890 | 3,945 | 3,860 | 3,880 | +35 | +0.9% | 1,282,300 |
| 2013/06/13 | 3,970 | 3,970 | 3,840 | 3,845 | -160 | -4% | 1,112,300 |
| 2013/06/12 | 4,000 | 4,015 | 3,900 | 4,005 | -60 | -1.5% | 1,067,800 |
| 2013/06/11 | 4,140 | 4,170 | 4,055 | 4,065 | -75 | -1.8% | 738,700 |
2901～
2950
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 | 323,900円 | +6.6% | +5.0% | 2.66% | 13.09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 | 321,500円 | +1.8% | -6.4% | 1.00% | 7.45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 | 501,000円 | -43.3% | -87.5% | 0.80% | 50.32倍 | 2.33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 | 170,200円 | +1.6% | -1.5% | 1.65% | 12.22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
