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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 3,340 | 3,340 | 3,280 | 3,280 | -45 | -1.4% | 759,200 |
| 2012/03/30 | 3,350 | 3,355 | 3,315 | 3,325 | -10 | -0.3% | 533,500 |
| 2012/03/29 | 3,365 | 3,375 | 3,330 | 3,335 | -40 | -1.2% | 707,200 |
| 2012/03/28 | 3,345 | 3,380 | 3,330 | 3,375 | -70 | -2% | 1,356,600 |
| 2012/03/27 | 3,385 | 3,445 | 3,385 | 3,445 | +70 | +2.1% | 2,315,200 |
| 2012/03/26 | 3,405 | 3,410 | 3,375 | 3,375 | -40 | -1.2% | 1,202,900 |
| 2012/03/23 | 3,420 | 3,430 | 3,405 | 3,415 | -5 | -0.1% | 633,500 |
| 2012/03/22 | 3,380 | 3,425 | 3,380 | 3,420 | +30 | +0.9% | 913,800 |
| 2012/03/21 | 3,410 | 3,415 | 3,370 | 3,390 | -10 | -0.3% | 1,163,600 |
| 2012/03/19 | 3,380 | 3,410 | 3,380 | 3,400 | +25 | +0.7% | 888,100 |
| 2012/03/16 | 3,380 | 3,390 | 3,360 | 3,375 | -20 | -0.6% | 1,065,200 |
| 2012/03/15 | 3,390 | 3,405 | 3,380 | 3,395 | +5 | +0.1% | 788,000 |
| 2012/03/14 | 3,430 | 3,435 | 3,380 | 3,390 | -5 | -0.1% | 809,200 |
| 2012/03/13 | 3,415 | 3,430 | 3,385 | 3,395 | -20 | -0.6% | 1,558,700 |
| 2012/03/12 | 3,510 | 3,510 | 3,410 | 3,415 | -100 | -2.8% | 1,820,600 |
| 2012/03/09 | 3,500 | 3,530 | 3,480 | 3,515 | +40 | +1.2% | 1,443,500 |
| 2012/03/08 | 3,440 | 3,475 | 3,405 | 3,475 | +45 | +1.3% | 1,146,400 |
| 2012/03/07 | 3,440 | 3,490 | 3,420 | 3,430 | +15 | +0.4% | 1,141,500 |
| 2012/03/06 | 3,395 | 3,420 | 3,390 | 3,415 | +20 | +0.6% | 654,500 |
| 2012/03/05 | 3,370 | 3,405 | 3,365 | 3,395 | +25 | +0.7% | 878,200 |
| 2012/03/02 | 3,340 | 3,380 | 3,330 | 3,370 | +30 | +0.9% | 1,118,400 |
| 2012/03/01 | 3,315 | 3,350 | 3,310 | 3,340 | +25 | +0.8% | 863,100 |
| 2012/02/29 | 3,320 | 3,340 | 3,300 | 3,315 | +15 | +0.5% | 1,044,000 |
| 2012/02/28 | 3,280 | 3,310 | 3,275 | 3,300 | +25 | +0.8% | 947,200 |
| 2012/02/27 | 3,325 | 3,325 | 3,265 | 3,275 | -40 | -1.2% | 936,800 |
| 2012/02/24 | 3,305 | 3,325 | 3,300 | 3,315 | +10 | +0.3% | 768,300 |
| 2012/02/23 | 3,275 | 3,305 | 3,260 | 3,305 | +25 | +0.8% | 836,000 |
| 2012/02/22 | 3,230 | 3,285 | 3,230 | 3,280 | +60 | +1.9% | 951,500 |
| 2012/02/21 | 3,210 | 3,235 | 3,210 | 3,220 | ±0 | ±0% | 685,300 |
| 2012/02/20 | 3,235 | 3,235 | 3,200 | 3,220 | +10 | +0.3% | 795,700 |
| 2012/02/17 | 3,240 | 3,265 | 3,210 | 3,210 | -20 | -0.6% | 1,168,500 |
| 2012/02/16 | 3,250 | 3,270 | 3,210 | 3,230 | -25 | -0.8% | 1,294,200 |
| 2012/02/15 | 3,235 | 3,260 | 3,220 | 3,255 | +55 | +1.7% | 1,214,100 |
| 2012/02/14 | 3,190 | 3,200 | 3,175 | 3,200 | +10 | +0.3% | 551,000 |
| 2012/02/13 | 3,170 | 3,190 | 3,170 | 3,190 | +30 | +0.9% | 613,100 |
| 2012/02/10 | 3,175 | 3,185 | 3,150 | 3,160 | -30 | -0.9% | 1,111,900 |
| 2012/02/09 | 3,195 | 3,205 | 3,180 | 3,190 | -30 | -0.9% | 1,198,200 |
| 2012/02/08 | 3,205 | 3,235 | 3,205 | 3,220 | +25 | +0.8% | 644,800 |
| 2012/02/07 | 3,200 | 3,210 | 3,185 | 3,195 | -10 | -0.3% | 745,900 |
| 2012/02/06 | 3,215 | 3,225 | 3,205 | 3,205 | +5 | +0.2% | 403,400 |
| 2012/02/03 | 3,210 | 3,225 | 3,195 | 3,200 | -10 | -0.3% | 481,300 |
| 2012/02/02 | 3,220 | 3,230 | 3,200 | 3,210 | -10 | -0.3% | 565,500 |
| 2012/02/01 | 3,235 | 3,245 | 3,210 | 3,220 | -10 | -0.3% | 539,700 |
| 2012/01/31 | 3,230 | 3,250 | 3,210 | 3,230 | +5 | +0.2% | 1,107,200 |
| 2012/01/30 | 3,200 | 3,230 | 3,200 | 3,225 | +15 | +0.5% | 666,000 |
| 2012/01/27 | 3,190 | 3,220 | 3,185 | 3,210 | +15 | +0.5% | 638,600 |
| 2012/01/26 | 3,200 | 3,210 | 3,185 | 3,195 | ±0 | ±0% | 558,000 |
| 2012/01/25 | 3,170 | 3,200 | 3,165 | 3,195 | +35 | +1.1% | 616,300 |
| 2012/01/24 | 3,135 | 3,175 | 3,130 | 3,160 | +25 | +0.8% | 1,171,400 |
| 2012/01/23 | 3,140 | 3,150 | 3,130 | 3,135 | -15 | -0.5% | 972,900 |
3201～
3250
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
