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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,870 | 2,903.5 | 2,864.5 | 2,892 | +34.5 | +1.2% | 3,166,500 |
| 2024/06/20 | 2,899 | 2,901 | 2,847 | 2,857.5 | -42 | -1.4% | 2,356,700 |
| 2024/06/19 | 2,884.5 | 2,911 | 2,870.5 | 2,899.5 | +20.5 | +0.7% | 2,031,300 |
| 2024/06/18 | 2,891 | 2,907.5 | 2,868 | 2,879 | -11 | -0.4% | 3,139,900 |
| 2024/06/17 | 2,909 | 2,918.5 | 2,874 | 2,890 | -11.5 | -0.4% | 3,315,300 |
| 2024/06/14 | 2,880 | 2,917 | 2,876 | 2,901.5 | -22.5 | -0.8% | 5,267,300 |
| 2024/06/13 | 3,018 | 3,021 | 2,920 | 2,924 | -96 | -3.2% | 4,512,600 |
| 2024/06/12 | 3,100 | 3,100 | 3,018 | 3,020 | -95 | -3% | 3,215,600 |
| 2024/06/11 | 3,157 | 3,175 | 3,115 | 3,115 | -41 | -1.3% | 1,459,700 |
| 2024/06/10 | 3,160 | 3,185 | 3,155 | 3,156 | +3 | +0.1% | 1,189,700 |
| 2024/06/07 | 3,151 | 3,166 | 3,129 | 3,153 | -8 | -0.3% | 920,000 |
| 2024/06/06 | 3,135 | 3,165 | 3,130 | 3,161 | +17 | +0.5% | 1,150,000 |
| 2024/06/05 | 3,165 | 3,168 | 3,139 | 3,144 | -11 | -0.3% | 1,217,500 |
| 2024/06/04 | 3,145 | 3,163 | 3,138 | 3,155 | +18 | +0.6% | 1,361,800 |
| 2024/06/03 | 3,165 | 3,189 | 3,135 | 3,137 | -1 | ±0% | 1,402,600 |
| 2024/05/31 | 3,132 | 3,164 | 3,122 | 3,138 | +25 | +0.8% | 4,785,400 |
| 2024/05/30 | 3,095 | 3,119 | 3,070 | 3,113 | +9 | +0.3% | 1,582,500 |
| 2024/05/29 | 3,175 | 3,185 | 3,104 | 3,104 | -113 | -3.5% | 2,401,300 |
| 2024/05/28 | 3,240 | 3,259 | 3,217 | 3,217 | -21 | -0.6% | 1,426,800 |
| 2024/05/27 | 3,200 | 3,238 | 3,193 | 3,238 | +54 | +1.7% | 1,624,600 |
| 2024/05/24 | 3,170 | 3,211 | 3,164 | 3,184 | ±0 | ±0% | 1,107,600 |
| 2024/05/23 | 3,171 | 3,198 | 3,166 | 3,184 | +13 | +0.4% | 1,072,200 |
| 2024/05/22 | 3,170 | 3,190 | 3,163 | 3,171 | -16 | -0.5% | 1,248,300 |
| 2024/05/21 | 3,173 | 3,208 | 3,170 | 3,187 | +15 | +0.5% | 1,315,700 |
| 2024/05/20 | 3,166 | 3,197 | 3,158 | 3,172 | +12 | +0.4% | 1,414,800 |
| 2024/05/17 | 3,093 | 3,162 | 3,088 | 3,160 | +66 | +2.1% | 1,523,500 |
| 2024/05/16 | 3,120 | 3,125 | 3,077 | 3,094 | -26 | -0.8% | 1,494,300 |
| 2024/05/15 | 3,155 | 3,170 | 3,118 | 3,120 | -27 | -0.9% | 1,645,300 |
| 2024/05/14 | 3,126 | 3,160 | 3,121 | 3,147 | +18 | +0.6% | 1,464,600 |
| 2024/05/13 | 3,109 | 3,129 | 3,090 | 3,129 | +8 | +0.3% | 2,629,400 |
| 2024/05/10 | 3,179 | 3,201 | 3,118 | 3,121 | -27 | -0.9% | 2,348,500 |
| 2024/05/09 | 3,144 | 3,170 | 3,127 | 3,148 | +8 | +0.3% | 1,575,300 |
| 2024/05/08 | 3,175 | 3,178 | 3,127 | 3,140 | -35 | -1.1% | 2,320,900 |
| 2024/05/07 | 3,190 | 3,217 | 3,167 | 3,175 | -32 | -1% | 2,346,700 |
| 2024/05/02 | 3,268 | 3,274 | 3,181 | 3,207 | -43 | -1.3% | 3,659,400 |
| 2024/05/01 | 3,099 | 3,255 | 3,098 | 3,250 | +256 | +8.6% | 8,830,800 |
| 2024/04/30 | 2,998 | 3,002 | 2,948 | 2,994 | +30.5 | +1% | 3,114,000 |
| 2024/04/26 | 2,999 | 2,999 | 2,953 | 2,963.5 | -11.5 | -0.4% | 2,099,100 |
| 2024/04/25 | 3,000 | 3,005 | 2,975 | 2,975 | -41 | -1.4% | 1,869,500 |
| 2024/04/24 | 3,018 | 3,040 | 3,012 | 3,016 | -38 | -1.2% | 1,747,100 |
| 2024/04/23 | 3,054 | 3,062 | 3,035 | 3,054 | +1 | ±0% | 1,317,900 |
| 2024/04/22 | 3,011 | 3,057 | 2,994.5 | 3,053 | +92 | +3.1% | 1,809,600 |
| 2024/04/19 | 3,018 | 3,022 | 2,947.5 | 2,961 | -57 | -1.9% | 2,237,900 |
| 2024/04/18 | 2,994 | 3,038 | 2,991 | 3,018 | +47 | +1.6% | 2,480,000 |
| 2024/04/17 | 3,075 | 3,075 | 2,971 | 2,971 | -106 | -3.4% | 3,227,900 |
| 2024/04/16 | 3,096 | 3,103 | 3,069 | 3,077 | -38 | -1.2% | 1,768,000 |
| 2024/04/15 | 3,070 | 3,115 | 3,053 | 3,115 | +26 | +0.8% | 1,400,400 |
| 2024/04/12 | 3,057 | 3,108 | 3,050 | 3,089 | +31 | +1% | 1,525,900 |
| 2024/04/11 | 3,041 | 3,069 | 3,018 | 3,058 | -3 | -0.1% | 1,750,400 |
| 2024/04/10 | 3,055 | 3,067 | 3,051 | 3,061 | -17 | -0.6% | 1,370,900 |
251～
300
件表示中 / 3732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 | 329,900円 | +6.6% | +5.0% | 2.61% | 13.33倍 | 1.33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 | 322,600円 | +1.8% | -6.4% | 0.99% | 7.48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 | 518,700円 | -43.3% | -87.5% | 0.77% | 52.10倍 | 2.40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 | 170,000円 | +1.6% | -1.5% | 1.65% | 12.21倍 | 1.19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 | 158,700円 | +10.1% | -1.0% | 3.34% | 16.55倍 | 1.65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
