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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 3,265 | 3,270 | 3,230 | 3,240 | -35 | -1.1% | 1,241,000 |
| 2011/08/19 | 3,165 | 3,285 | 3,165 | 3,275 | +90 | +2.8% | 1,963,800 |
| 2011/08/18 | 3,135 | 3,195 | 3,120 | 3,185 | +60 | +1.9% | 769,800 |
| 2011/08/17 | 3,135 | 3,145 | 3,105 | 3,125 | -40 | -1.3% | 704,500 |
| 2011/08/16 | 3,160 | 3,175 | 3,140 | 3,165 | +20 | +0.6% | 517,000 |
| 2011/08/15 | 3,170 | 3,185 | 3,125 | 3,145 | -25 | -0.8% | 822,400 |
| 2011/08/12 | 3,190 | 3,190 | 3,130 | 3,170 | +20 | +0.6% | 696,900 |
| 2011/08/11 | 3,070 | 3,165 | 3,070 | 3,150 | +55 | +1.8% | 1,184,400 |
| 2011/08/10 | 3,130 | 3,130 | 3,070 | 3,095 | -15 | -0.5% | 1,677,100 |
| 2011/08/09 | 3,080 | 3,120 | 3,040 | 3,110 | -10 | -0.3% | 1,594,100 |
| 2011/08/08 | 3,160 | 3,170 | 3,120 | 3,120 | -70 | -2.2% | 937,900 |
| 2011/08/05 | 3,215 | 3,240 | 3,180 | 3,190 | -65 | -2% | 1,216,300 |
| 2011/08/04 | 3,225 | 3,290 | 3,215 | 3,255 | +35 | +1.1% | 852,800 |
| 2011/08/03 | 3,230 | 3,250 | 3,200 | 3,220 | -25 | -0.8% | 580,100 |
| 2011/08/02 | 3,250 | 3,255 | 3,230 | 3,245 | -25 | -0.8% | 686,600 |
| 2011/08/01 | 3,245 | 3,285 | 3,235 | 3,270 | -5 | -0.2% | 585,100 |
| 2011/07/29 | 3,285 | 3,295 | 3,260 | 3,275 | -5 | -0.2% | 802,800 |
| 2011/07/28 | 3,355 | 3,360 | 3,260 | 3,280 | -95 | -2.8% | 1,472,600 |
| 2011/07/27 | 3,400 | 3,400 | 3,335 | 3,375 | -25 | -0.7% | 755,300 |
| 2011/07/26 | 3,375 | 3,420 | 3,365 | 3,400 | +45 | +1.3% | 848,300 |
| 2011/07/25 | 3,345 | 3,365 | 3,335 | 3,355 | +15 | +0.4% | 378,900 |
| 2011/07/22 | 3,355 | 3,360 | 3,325 | 3,340 | -15 | -0.4% | 589,300 |
| 2011/07/21 | 3,360 | 3,360 | 3,330 | 3,355 | -5 | -0.1% | 444,400 |
| 2011/07/20 | 3,370 | 3,370 | 3,330 | 3,360 | -15 | -0.4% | 499,000 |
| 2011/07/19 | 3,360 | 3,390 | 3,350 | 3,375 | +10 | +0.3% | 592,200 |
| 2011/07/15 | 3,275 | 3,380 | 3,270 | 3,365 | +105 | +3.2% | 1,397,400 |
| 2011/07/14 | 3,250 | 3,275 | 3,240 | 3,260 | -5 | -0.2% | 622,400 |
| 2011/07/13 | 3,265 | 3,280 | 3,245 | 3,265 | ±0 | ±0% | 515,700 |
| 2011/07/12 | 3,280 | 3,285 | 3,240 | 3,265 | -30 | -0.9% | 570,600 |
| 2011/07/11 | 3,270 | 3,300 | 3,260 | 3,295 | +35 | +1.1% | 493,600 |
| 2011/07/08 | 3,300 | 3,300 | 3,250 | 3,260 | -40 | -1.2% | 923,800 |
| 2011/07/07 | 3,245 | 3,310 | 3,235 | 3,300 | +65 | +2% | 1,455,700 |
| 2011/07/06 | 3,175 | 3,235 | 3,170 | 3,235 | +50 | +1.6% | 758,100 |
| 2011/07/05 | 3,160 | 3,190 | 3,160 | 3,185 | +15 | +0.5% | 376,000 |
| 2011/07/04 | 3,155 | 3,170 | 3,140 | 3,170 | +30 | +1% | 576,500 |
| 2011/07/01 | 3,155 | 3,175 | 3,130 | 3,140 | ±0 | ±0% | 739,000 |
| 2011/06/30 | 3,150 | 3,165 | 3,105 | 3,140 | -10 | -0.3% | 868,400 |
| 2011/06/29 | 3,195 | 3,195 | 3,125 | 3,150 | -45 | -1.4% | 902,200 |
| 2011/06/28 | 3,200 | 3,240 | 3,170 | 3,195 | -312,305 | -99% | 746,400 |
| 2011/06/27 | 319,000 | 319,500 | 314,500 | 315,500 | -500 | -0.2% | 4,496 |
| 2011/06/24 | 316,000 | 318,000 | 315,500 | 316,000 | +500 | +0.2% | 4,401 |
| 2011/06/23 | 312,000 | 317,500 | 311,000 | 315,500 | +4,500 | +1.4% | 6,440 |
| 2011/06/22 | 305,000 | 312,500 | 305,000 | 311,000 | +5,000 | +1.6% | 8,020 |
| 2011/06/21 | 304,500 | 306,000 | 302,500 | 306,000 | +2,000 | +0.7% | 4,689 |
| 2011/06/20 | 303,000 | 305,000 | 302,500 | 304,000 | +1,000 | +0.3% | 3,076 |
| 2011/06/17 | 305,500 | 306,000 | 302,000 | 303,000 | -1,000 | -0.3% | 5,540 |
| 2011/06/16 | 306,000 | 307,500 | 303,500 | 304,000 | -2,000 | -0.7% | 4,303 |
| 2011/06/15 | 308,500 | 309,000 | 305,000 | 306,000 | -3,000 | -1% | 4,766 |
| 2011/06/14 | 303,500 | 311,500 | 303,000 | 309,000 | +6,000 | +2% | 5,053 |
| 2011/06/13 | 304,000 | 305,500 | 303,000 | 303,000 | -3,000 | -1% | 3,761 |
3351～
3400
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
