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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 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 |
| 2013/01/11 | 3,495 | 3,515 | 3,450 | 3,460 | -15 | -0.4% | 932,700 |
| 2013/01/10 | 3,460 | 3,480 | 3,450 | 3,475 | +20 | +0.6% | 544,500 |
| 2013/01/09 | 3,470 | 3,480 | 3,430 | 3,455 | -15 | -0.4% | 655,100 |
| 2013/01/08 | 3,445 | 3,475 | 3,435 | 3,470 | +30 | +0.9% | 711,900 |
| 2013/01/07 | 3,455 | 3,470 | 3,425 | 3,440 | +5 | +0.1% | 437,900 |
| 2013/01/04 | 3,470 | 3,480 | 3,415 | 3,435 | +35 | +1% | 468,500 |
| 2012/12/28 | 3,400 | 3,415 | 3,385 | 3,400 | +15 | +0.4% | 573,700 |
| 2012/12/27 | 3,395 | 3,410 | 3,385 | 3,385 | ±0 | ±0% | 598,900 |
| 2012/12/26 | 3,375 | 3,390 | 3,350 | 3,385 | +30 | +0.9% | 560,800 |
| 2012/12/25 | 3,400 | 3,400 | 3,345 | 3,355 | -10 | -0.3% | 527,000 |
| 2012/12/21 | 3,435 | 3,440 | 3,360 | 3,365 | -40 | -1.2% | 907,900 |
| 2012/12/20 | 3,400 | 3,430 | 3,395 | 3,405 | +5 | +0.1% | 799,200 |
| 2012/12/19 | 3,350 | 3,400 | 3,335 | 3,400 | +65 | +1.9% | 739,800 |
| 2012/12/18 | 3,355 | 3,360 | 3,330 | 3,335 | -5 | -0.1% | 530,700 |
| 2012/12/17 | 3,360 | 3,360 | 3,325 | 3,340 | +5 | +0.1% | 487,800 |
| 2012/12/14 | 3,315 | 3,345 | 3,310 | 3,335 | +20 | +0.6% | 962,000 |
| 2012/12/13 | 3,365 | 3,370 | 3,315 | 3,315 | -40 | -1.2% | 575,300 |
| 2012/12/12 | 3,370 | 3,380 | 3,350 | 3,355 | +5 | +0.1% | 764,300 |
| 2012/12/11 | 3,370 | 3,380 | 3,340 | 3,350 | -10 | -0.3% | 607,300 |
| 2012/12/10 | 3,365 | 3,370 | 3,345 | 3,360 | -5 | -0.1% | 333,100 |
| 2012/12/07 | 3,370 | 3,375 | 3,355 | 3,365 | -10 | -0.3% | 380,800 |
| 2012/12/06 | 3,345 | 3,375 | 3,335 | 3,375 | +50 | +1.5% | 702,800 |
| 2012/12/05 | 3,315 | 3,335 | 3,305 | 3,325 | +10 | +0.3% | 861,700 |
| 2012/12/04 | 3,300 | 3,315 | 3,290 | 3,315 | +15 | +0.5% | 811,600 |
| 2012/12/03 | 3,310 | 3,320 | 3,290 | 3,300 | +5 | +0.2% | 657,900 |
| 2012/11/30 | 3,325 | 3,325 | 3,295 | 3,295 | -50 | -1.5% | 1,068,700 |
| 2012/11/29 | 3,315 | 3,345 | 3,300 | 3,345 | +30 | +0.9% | 448,400 |
| 2012/11/28 | 3,335 | 3,350 | 3,310 | 3,315 | -40 | -1.2% | 642,200 |
| 2012/11/27 | 3,300 | 3,360 | 3,290 | 3,355 | +75 | +2.3% | 1,007,000 |
| 2012/11/26 | 3,310 | 3,315 | 3,270 | 3,280 | -20 | -0.6% | 1,094,500 |
| 2012/11/22 | 3,320 | 3,320 | 3,290 | 3,300 | -10 | -0.3% | 800,500 |
| 2012/11/21 | 3,340 | 3,345 | 3,295 | 3,310 | -25 | -0.7% | 920,000 |
| 2012/11/20 | 3,360 | 3,365 | 3,315 | 3,335 | -20 | -0.6% | 717,900 |
| 2012/11/19 | 3,320 | 3,375 | 3,320 | 3,355 | +35 | +1.1% | 763,200 |
| 2012/11/16 | 3,345 | 3,345 | 3,305 | 3,320 | ±0 | ±0% | 792,800 |
| 2012/11/15 | 3,320 | 3,325 | 3,305 | 3,320 | ±0 | ±0% | 505,400 |
| 2012/11/14 | 3,335 | 3,340 | 3,315 | 3,320 | -20 | -0.6% | 427,500 |
| 2012/11/13 | 3,365 | 3,365 | 3,330 | 3,340 | -15 | -0.4% | 362,000 |
| 2012/11/12 | 3,380 | 3,385 | 3,350 | 3,355 | -35 | -1% | 413,700 |
| 2012/11/09 | 3,405 | 3,410 | 3,375 | 3,390 | -40 | -1.2% | 512,500 |
| 2012/11/08 | 3,440 | 3,440 | 3,420 | 3,430 | -15 | -0.4% | 465,100 |
| 2012/11/07 | 3,455 | 3,455 | 3,415 | 3,445 | ±0 | ±0% | 752,600 |
3001～
3050
件表示中 / 3692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 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52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東日本 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23倍 | 1.29倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
