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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 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 |
| 2012/11/06 | 3,445 | 3,450 | 3,415 | 3,445 | -15 | -0.4% | 458,900 |
| 2012/11/05 | 3,460 | 3,485 | 3,440 | 3,460 | -20 | -0.6% | 399,200 |
| 2012/11/02 | 3,490 | 3,525 | 3,470 | 3,480 | -5 | -0.1% | 404,100 |
| 2012/11/01 | 3,490 | 3,495 | 3,460 | 3,485 | ±0 | ±0% | 645,700 |
| 2012/10/31 | 3,390 | 3,510 | 3,385 | 3,485 | +100 | +3% | 1,497,300 |
| 2012/10/30 | 3,390 | 3,405 | 3,370 | 3,385 | -5 | -0.1% | 816,500 |
| 2012/10/29 | 3,365 | 3,405 | 3,355 | 3,390 | +40 | +1.2% | 566,700 |
| 2012/10/26 | 3,365 | 3,390 | 3,345 | 3,350 | -5 | -0.1% | 691,400 |
3051～
3100
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
