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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 3,300 | 3,345 | 3,260 | 3,295 | -55 | -1.6% | 763,500 |
| 2011/09/27 | 3,345 | 3,360 | 3,335 | 3,350 | +25 | +0.8% | 730,000 |
| 2011/09/26 | 3,400 | 3,415 | 3,320 | 3,325 | -65 | -1.9% | 1,589,100 |
| 2011/09/22 | 3,325 | 3,390 | 3,325 | 3,390 | +60 | +1.8% | 1,100,000 |
| 2011/09/21 | 3,330 | 3,335 | 3,315 | 3,330 | +20 | +0.6% | 602,700 |
| 2011/09/20 | 3,320 | 3,320 | 3,275 | 3,310 | -5 | -0.2% | 864,700 |
| 2011/09/16 | 3,320 | 3,335 | 3,305 | 3,315 | +20 | +0.6% | 794,800 |
| 2011/09/15 | 3,300 | 3,330 | 3,280 | 3,295 | +20 | +0.6% | 539,600 |
| 2011/09/14 | 3,275 | 3,300 | 3,265 | 3,275 | +5 | +0.2% | 641,400 |
| 2011/09/13 | 3,300 | 3,310 | 3,260 | 3,270 | -5 | -0.2% | 1,003,000 |
| 2011/09/12 | 3,290 | 3,300 | 3,265 | 3,275 | -50 | -1.5% | 864,400 |
| 2011/09/09 | 3,320 | 3,345 | 3,310 | 3,325 | -20 | -0.6% | 1,291,600 |
| 2011/09/08 | 3,320 | 3,345 | 3,315 | 3,345 | +40 | +1.2% | 764,100 |
| 2011/09/07 | 3,300 | 3,345 | 3,295 | 3,305 | +20 | +0.6% | 1,646,000 |
| 2011/09/06 | 3,270 | 3,310 | 3,260 | 3,285 | +20 | +0.6% | 1,218,500 |
| 2011/09/05 | 3,210 | 3,280 | 3,210 | 3,265 | +60 | +1.9% | 903,100 |
| 2011/09/02 | 3,185 | 3,235 | 3,180 | 3,205 | +25 | +0.8% | 878,000 |
| 2011/09/01 | 3,190 | 3,200 | 3,155 | 3,180 | +5 | +0.2% | 1,020,500 |
| 2011/08/31 | 3,140 | 3,175 | 3,125 | 3,175 | +55 | +1.8% | 795,600 |
| 2011/08/30 | 3,135 | 3,170 | 3,110 | 3,120 | -10 | -0.3% | 1,076,400 |
| 2011/08/29 | 3,210 | 3,220 | 3,090 | 3,130 | -100 | -3.1% | 1,817,800 |
| 2011/08/26 | 3,205 | 3,250 | 3,205 | 3,230 | +35 | +1.1% | 784,700 |
| 2011/08/25 | 3,210 | 3,245 | 3,195 | 3,195 | ±0 | ±0% | 896,200 |
| 2011/08/24 | 3,210 | 3,225 | 3,165 | 3,195 | -10 | -0.3% | 1,393,500 |
| 2011/08/23 | 3,240 | 3,275 | 3,195 | 3,205 | -35 | -1.1% | 1,555,800 |
| 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 |
3401～
3450
件表示中 / 3767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 | 344,600円 | +6.6% | +5.0% | 2.50% | 13.80倍 | 1.37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 | 393,100円 | +1.8% | -6.4% | 0.81% | 9.05倍 | 0.83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 | 519,800円 | -43.3% | -87.5% | 0.77% | 51.73倍 | 2.40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 | 191,400円 | +1.6% | -1.5% | 1.46% | 13.66倍 | 1.32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 |
| 阪急阪神 | 447,600円 | +8.4% | +6.1% | 2.23% | 13.65倍 | 1.03倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
