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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,095 | 3,119 | 3,070 | 3,113 | +9 | +0.3% | 1,582,500 |
| 2024/05/29 | 3,175 | 3,185 | 3,104 | 3,104 | -113 | -3.5% | 2,401,300 |
| 2024/05/28 | 3,240 | 3,259 | 3,217 | 3,217 | -21 | -0.6% | 1,426,800 |
| 2024/05/27 | 3,200 | 3,238 | 3,193 | 3,238 | +54 | +1.7% | 1,624,600 |
| 2024/05/24 | 3,170 | 3,211 | 3,164 | 3,184 | ±0 | ±0% | 1,107,600 |
| 2024/05/23 | 3,171 | 3,198 | 3,166 | 3,184 | +13 | +0.4% | 1,072,200 |
| 2024/05/22 | 3,170 | 3,190 | 3,163 | 3,171 | -16 | -0.5% | 1,248,300 |
| 2024/05/21 | 3,173 | 3,208 | 3,170 | 3,187 | +15 | +0.5% | 1,315,700 |
| 2024/05/20 | 3,166 | 3,197 | 3,158 | 3,172 | +12 | +0.4% | 1,414,800 |
| 2024/05/17 | 3,093 | 3,162 | 3,088 | 3,160 | +66 | +2.1% | 1,523,500 |
| 2024/05/16 | 3,120 | 3,125 | 3,077 | 3,094 | -26 | -0.8% | 1,494,300 |
| 2024/05/15 | 3,155 | 3,170 | 3,118 | 3,120 | -27 | -0.9% | 1,645,300 |
| 2024/05/14 | 3,126 | 3,160 | 3,121 | 3,147 | +18 | +0.6% | 1,464,600 |
| 2024/05/13 | 3,109 | 3,129 | 3,090 | 3,129 | +8 | +0.3% | 2,629,400 |
| 2024/05/10 | 3,179 | 3,201 | 3,118 | 3,121 | -27 | -0.9% | 2,348,500 |
| 2024/05/09 | 3,144 | 3,170 | 3,127 | 3,148 | +8 | +0.3% | 1,575,300 |
| 2024/05/08 | 3,175 | 3,178 | 3,127 | 3,140 | -35 | -1.1% | 2,320,900 |
| 2024/05/07 | 3,190 | 3,217 | 3,167 | 3,175 | -32 | -1% | 2,346,700 |
| 2024/05/02 | 3,268 | 3,274 | 3,181 | 3,207 | -43 | -1.3% | 3,659,400 |
| 2024/05/01 | 3,099 | 3,255 | 3,098 | 3,250 | +256 | +8.6% | 8,830,800 |
| 2024/04/30 | 2,998 | 3,002 | 2,948 | 2,994 | +30.5 | +1% | 3,114,000 |
| 2024/04/26 | 2,999 | 2,999 | 2,953 | 2,963.5 | -11.5 | -0.4% | 2,099,100 |
| 2024/04/25 | 3,000 | 3,005 | 2,975 | 2,975 | -41 | -1.4% | 1,869,500 |
| 2024/04/24 | 3,018 | 3,040 | 3,012 | 3,016 | -38 | -1.2% | 1,747,100 |
| 2024/04/23 | 3,054 | 3,062 | 3,035 | 3,054 | +1 | ±0% | 1,317,900 |
| 2024/04/22 | 3,011 | 3,057 | 2,994.5 | 3,053 | +92 | +3.1% | 1,809,600 |
| 2024/04/19 | 3,018 | 3,022 | 2,947.5 | 2,961 | -57 | -1.9% | 2,237,900 |
| 2024/04/18 | 2,994 | 3,038 | 2,991 | 3,018 | +47 | +1.6% | 2,480,000 |
| 2024/04/17 | 3,075 | 3,075 | 2,971 | 2,971 | -106 | -3.4% | 3,227,900 |
| 2024/04/16 | 3,096 | 3,103 | 3,069 | 3,077 | -38 | -1.2% | 1,768,000 |
| 2024/04/15 | 3,070 | 3,115 | 3,053 | 3,115 | +26 | +0.8% | 1,400,400 |
| 2024/04/12 | 3,057 | 3,108 | 3,050 | 3,089 | +31 | +1% | 1,525,900 |
| 2024/04/11 | 3,041 | 3,069 | 3,018 | 3,058 | -3 | -0.1% | 1,750,400 |
| 2024/04/10 | 3,055 | 3,067 | 3,051 | 3,061 | -17 | -0.6% | 1,370,900 |
| 2024/04/09 | 3,079 | 3,098 | 3,063 | 3,078 | -7 | -0.2% | 1,319,900 |
| 2024/04/08 | 3,067 | 3,086 | 3,055 | 3,085 | +22 | +0.7% | 1,174,000 |
| 2024/04/05 | 3,042 | 3,071 | 3,026 | 3,063 | +13 | +0.4% | 1,457,900 |
| 2024/04/04 | 3,055 | 3,081 | 3,045 | 3,050 | -5 | -0.2% | 1,757,700 |
| 2024/04/03 | 3,060 | 3,077 | 3,037 | 3,055 | +6 | +0.2% | 1,934,800 |
| 2024/04/02 | 3,120 | 3,120 | 3,043 | 3,049 | -53 | -1.7% | 2,138,300 |
| 2024/04/01 | 3,143 | 3,159 | 3,093 | 3,102 | -35 | -1.1% | 1,708,800 |
| 2024/03/29 | 3,150 | 3,179 | 3,128 | 3,137 | -13 | -0.4% | 2,029,800 |
| 2024/03/28 | 3,239 | 3,240 | 3,150 | 3,150 | -3,370 | -51.7% | 2,501,800 |
| 2024/03/27 | 6,495 | 6,562 | 6,482 | 6,520 | +34 | +0.5% | 2,209,800 |
| 2024/03/26 | 6,550 | 6,550 | 6,444 | 6,486 | -73 | -1.1% | 1,245,400 |
| 2024/03/25 | 6,600 | 6,654 | 6,551 | 6,559 | +4 | +0.1% | 1,388,200 |
| 2024/03/22 | 6,539 | 6,582 | 6,517 | 6,555 | +42 | +0.6% | 1,022,300 |
| 2024/03/21 | 6,504 | 6,545 | 6,471 | 6,513 | -20 | -0.3% | 1,336,800 |
| 2024/03/19 | 6,400 | 6,534 | 6,384 | 6,533 | +143 | +2.2% | 1,329,600 |
| 2024/03/18 | 6,410 | 6,420 | 6,363 | 6,390 | -5 | -0.1% | 1,055,100 |
301～
350
件表示中 / 3766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 | 344,100円 | +6.6% | +5.0% | 2.50% | 13.77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 | 393,800円 | +1.8% | -6.4% | 0.81% | 9.06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 | 510,600円 | -43.3% | -87.5% | 0.78% | 50.81倍 | 2.35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 | 191,000円 | +1.6% | -1.5% | 1.47% | 13.63倍 | 1.31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 | 447,000円 | +8.4% | +6.1% | 2.24% | 13.63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
