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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 4,100 | 4,140 | 4,035 | 4,140 | +140 | +3.5% | 943,200 |
| 2013/06/07 | 4,000 | 4,070 | 3,915 | 4,000 | -90 | -2.2% | 1,084,400 |
| 2013/06/06 | 4,050 | 4,140 | 4,030 | 4,090 | +30 | +0.7% | 1,566,200 |
| 2013/06/05 | 4,130 | 4,245 | 4,060 | 4,060 | -105 | -2.5% | 1,066,600 |
| 2013/06/04 | 4,050 | 4,180 | 4,030 | 4,165 | +60 | +1.5% | 1,166,600 |
| 2013/06/03 | 4,165 | 4,205 | 4,100 | 4,105 | -120 | -2.8% | 858,900 |
| 2013/05/31 | 4,250 | 4,285 | 4,175 | 4,225 | +15 | +0.4% | 1,207,100 |
| 2013/05/30 | 4,320 | 4,335 | 4,200 | 4,210 | -190 | -4.3% | 996,800 |
| 2013/05/29 | 4,370 | 4,455 | 4,335 | 4,400 | +75 | +1.7% | 1,106,100 |
| 2013/05/28 | 4,415 | 4,415 | 4,320 | 4,325 | -130 | -2.9% | 1,201,100 |
| 2013/05/27 | 4,540 | 4,555 | 4,415 | 4,455 | -145 | -3.2% | 1,306,200 |
| 2013/05/24 | 4,580 | 4,640 | 4,470 | 4,600 | +55 | +1.2% | 2,096,100 |
| 2013/05/23 | 4,785 | 4,835 | 4,545 | 4,545 | -235 | -4.9% | 2,030,800 |
| 2013/05/22 | 4,660 | 4,810 | 4,650 | 4,780 | +120 | +2.6% | 1,297,800 |
| 2013/05/21 | 4,690 | 4,710 | 4,650 | 4,660 | -25 | -0.5% | 834,000 |
| 2013/05/20 | 4,710 | 4,720 | 4,685 | 4,685 | -10 | -0.2% | 675,200 |
| 2013/05/17 | 4,585 | 4,705 | 4,565 | 4,695 | +95 | +2.1% | 1,263,500 |
| 2013/05/16 | 4,655 | 4,655 | 4,560 | 4,600 | -30 | -0.6% | 1,265,600 |
| 2013/05/15 | 4,630 | 4,645 | 4,605 | 4,630 | +15 | +0.3% | 1,001,900 |
| 2013/05/14 | 4,670 | 4,680 | 4,600 | 4,615 | -40 | -0.9% | 949,900 |
| 2013/05/13 | 4,680 | 4,690 | 4,640 | 4,655 | -25 | -0.5% | 790,200 |
| 2013/05/10 | 4,715 | 4,715 | 4,665 | 4,680 | +30 | +0.6% | 890,400 |
| 2013/05/09 | 4,680 | 4,680 | 4,645 | 4,650 | ±0 | ±0% | 558,900 |
| 2013/05/08 | 4,665 | 4,680 | 4,650 | 4,650 | -10 | -0.2% | 803,200 |
| 2013/05/07 | 4,695 | 4,715 | 4,630 | 4,660 | +35 | +0.8% | 1,049,100 |
| 2013/05/02 | 4,615 | 4,650 | 4,600 | 4,625 | -5 | -0.1% | 777,600 |
| 2013/05/01 | 4,640 | 4,640 | 4,535 | 4,630 | -80 | -1.7% | 1,197,300 |
| 2013/04/30 | 4,685 | 4,720 | 4,650 | 4,710 | +80 | +1.7% | 1,057,300 |
| 2013/04/26 | 4,690 | 4,715 | 4,630 | 4,630 | -60 | -1.3% | 897,200 |
| 2013/04/25 | 4,690 | 4,700 | 4,640 | 4,690 | ±0 | ±0% | 1,161,700 |
| 2013/04/24 | 4,715 | 4,740 | 4,640 | 4,690 | -10 | -0.2% | 818,000 |
| 2013/04/23 | 4,685 | 4,720 | 4,665 | 4,700 | +45 | +1% | 1,031,100 |
| 2013/04/22 | 4,700 | 4,720 | 4,640 | 4,655 | +25 | +0.5% | 976,700 |
| 2013/04/19 | 4,665 | 4,710 | 4,600 | 4,630 | -75 | -1.6% | 883,200 |
| 2013/04/18 | 4,615 | 4,765 | 4,600 | 4,705 | +85 | +1.8% | 1,421,000 |
| 2013/04/17 | 4,630 | 4,660 | 4,580 | 4,620 | -15 | -0.3% | 1,024,800 |
| 2013/04/16 | 4,595 | 4,655 | 4,530 | 4,635 | -30 | -0.6% | 1,493,300 |
| 2013/04/15 | 4,680 | 4,710 | 4,640 | 4,665 | -25 | -0.5% | 1,130,400 |
| 2013/04/12 | 4,700 | 4,710 | 4,640 | 4,690 | -35 | -0.7% | 1,588,000 |
| 2013/04/11 | 4,735 | 4,775 | 4,665 | 4,725 | -5 | -0.1% | 2,154,300 |
| 2013/04/10 | 4,645 | 4,740 | 4,635 | 4,730 | +25 | +0.5% | 1,114,300 |
| 2013/04/09 | 4,660 | 4,705 | 4,600 | 4,705 | -25 | -0.5% | 1,355,500 |
| 2013/04/08 | 4,650 | 4,745 | 4,605 | 4,730 | +125 | +2.7% | 1,046,800 |
| 2013/04/05 | 4,510 | 4,760 | 4,470 | 4,605 | +165 | +3.7% | 2,796,800 |
| 2013/04/04 | 4,305 | 4,440 | 4,200 | 4,440 | +90 | +2.1% | 1,488,200 |
| 2013/04/03 | 4,160 | 4,355 | 4,150 | 4,350 | +145 | +3.4% | 1,381,100 |
| 2013/04/02 | 4,195 | 4,300 | 4,055 | 4,205 | +15 | +0.4% | 1,399,900 |
| 2013/04/01 | 4,410 | 4,420 | 4,180 | 4,190 | -325 | -7.2% | 2,082,600 |
| 2013/03/29 | 4,525 | 4,525 | 4,435 | 4,515 | -5 | -0.1% | 680,600 |
| 2013/03/28 | 4,470 | 4,525 | 4,445 | 4,520 | -5 | -0.1% | 930,200 |
2951～
3000
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
