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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 4,545 | 4,545 | 4,480 | 4,525 | -80 | -1.7% | 1,608,700 |
| 2013/03/26 | 4,580 | 4,605 | 4,535 | 4,605 | +95 | +2.1% | 2,707,500 |
| 2013/03/25 | 4,570 | 4,590 | 4,510 | 4,510 | +35 | +0.8% | 1,370,500 |
| 2013/03/22 | 4,495 | 4,550 | 4,465 | 4,475 | -55 | -1.2% | 1,069,400 |
| 2013/03/21 | 4,655 | 4,660 | 4,510 | 4,530 | -80 | -1.7% | 1,798,600 |
| 2013/03/19 | 4,465 | 4,610 | 4,465 | 4,610 | +260 | +6% | 1,350,600 |
| 2013/03/18 | 4,415 | 4,435 | 4,350 | 4,350 | -150 | -3.3% | 1,202,800 |
| 2013/03/15 | 4,305 | 4,500 | 4,300 | 4,500 | +125 | +2.9% | 1,617,700 |
| 2013/03/14 | 4,390 | 4,435 | 4,330 | 4,375 | -80 | -1.8% | 1,545,200 |
| 2013/03/13 | 4,485 | 4,520 | 4,430 | 4,455 | -100 | -2.2% | 837,600 |
| 2013/03/12 | 4,575 | 4,580 | 4,515 | 4,555 | +40 | +0.9% | 852,400 |
| 2013/03/11 | 4,395 | 4,520 | 4,385 | 4,515 | +125 | +2.8% | 896,600 |
| 2013/03/08 | 4,365 | 4,395 | 4,350 | 4,390 | +30 | +0.7% | 1,247,400 |
| 2013/03/07 | 4,330 | 4,375 | 4,310 | 4,360 | +35 | +0.8% | 901,400 |
| 2013/03/06 | 4,295 | 4,335 | 4,260 | 4,325 | +20 | +0.5% | 870,800 |
| 2013/03/05 | 4,340 | 4,380 | 4,275 | 4,305 | -10 | -0.2% | 887,900 |
| 2013/03/04 | 4,185 | 4,320 | 4,180 | 4,315 | +145 | +3.5% | 995,100 |
| 2013/03/01 | 4,105 | 4,170 | 4,080 | 4,170 | +75 | +1.8% | 763,200 |
| 2013/02/28 | 4,020 | 4,095 | 4,020 | 4,095 | +75 | +1.9% | 841,000 |
| 2013/02/27 | 4,045 | 4,060 | 4,005 | 4,020 | -40 | -1% | 655,300 |
| 2013/02/26 | 4,080 | 4,090 | 4,045 | 4,060 | -15 | -0.4% | 733,500 |
| 2013/02/25 | 4,100 | 4,140 | 4,050 | 4,075 | +25 | +0.6% | 758,600 |
| 2013/02/22 | 4,005 | 4,090 | 4,000 | 4,050 | +50 | +1.3% | 968,800 |
| 2013/02/21 | 4,060 | 4,065 | 3,965 | 4,000 | -50 | -1.2% | 971,900 |
| 2013/02/20 | 3,945 | 4,055 | 3,945 | 4,050 | +155 | +4% | 1,314,700 |
| 2013/02/19 | 3,845 | 3,905 | 3,845 | 3,895 | +50 | +1.3% | 717,800 |
| 2013/02/18 | 3,800 | 3,855 | 3,790 | 3,845 | +70 | +1.9% | 550,600 |
| 2013/02/15 | 3,780 | 3,805 | 3,740 | 3,775 | -10 | -0.3% | 590,600 |
| 2013/02/14 | 3,825 | 3,825 | 3,770 | 3,785 | -20 | -0.5% | 599,000 |
| 2013/02/13 | 3,790 | 3,850 | 3,775 | 3,805 | -10 | -0.3% | 612,300 |
| 2013/02/12 | 3,785 | 3,845 | 3,755 | 3,815 | +95 | +2.6% | 1,106,900 |
| 2013/02/08 | 3,750 | 3,785 | 3,715 | 3,720 | -30 | -0.8% | 894,700 |
| 2013/02/07 | 3,670 | 3,780 | 3,665 | 3,750 | +100 | +2.7% | 1,085,400 |
| 2013/02/06 | 3,640 | 3,665 | 3,625 | 3,650 | +25 | +0.7% | 613,800 |
| 2013/02/05 | 3,690 | 3,695 | 3,615 | 3,625 | -55 | -1.5% | 766,000 |
| 2013/02/04 | 3,670 | 3,685 | 3,660 | 3,680 | +35 | +1% | 425,600 |
| 2013/02/01 | 3,620 | 3,715 | 3,615 | 3,645 | +35 | +1% | 922,500 |
| 2013/01/31 | 3,610 | 3,610 | 3,565 | 3,610 | +10 | +0.3% | 889,700 |
| 2013/01/30 | 3,560 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 866,900 |
| 2013/01/29 | 3,565 | 3,570 | 3,525 | 3,550 | -25 | -0.7% | 934,300 |
| 2013/01/28 | 3,600 | 3,605 | 3,565 | 3,575 | -5 | -0.1% | 567,500 |
| 2013/01/25 | 3,530 | 3,580 | 3,520 | 3,580 | +80 | +2.3% | 762,400 |
| 2013/01/24 | 3,470 | 3,510 | 3,470 | 3,500 | +20 | +0.6% | 717,500 |
| 2013/01/23 | 3,525 | 3,525 | 3,455 | 3,480 | -50 | -1.4% | 1,129,200 |
| 2013/01/22 | 3,505 | 3,540 | 3,490 | 3,530 | +20 | +0.6% | 1,079,700 |
| 2013/01/21 | 3,520 | 3,530 | 3,495 | 3,510 | ±0 | ±0% | 570,500 |
| 2013/01/18 | 3,535 | 3,535 | 3,500 | 3,510 | -5 | -0.1% | 615,900 |
| 2013/01/17 | 3,535 | 3,540 | 3,470 | 3,515 | -20 | -0.6% | 916,200 |
| 2013/01/16 | 3,515 | 3,580 | 3,515 | 3,535 | +40 | +1.1% | 1,171,800 |
| 2013/01/15 | 3,495 | 3,510 | 3,475 | 3,495 | +35 | +1% | 631,300 |
3001～
3050
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
