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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 300,000 | 302,000 | 300,000 | 301,000 | +1,900 | +0.6% | 2,971 |
| 2010/12/24 | 298,800 | 300,500 | 298,100 | 299,100 | -1,400 | -0.5% | 4,443 |
| 2010/12/22 | 299,100 | 301,000 | 299,000 | 300,500 | +1,000 | +0.3% | 7,032 |
| 2010/12/21 | 299,000 | 300,500 | 298,900 | 299,500 | +1,400 | +0.5% | 4,768 |
| 2010/12/20 | 300,000 | 301,000 | 298,000 | 298,100 | -400 | -0.1% | 6,515 |
| 2010/12/17 | 299,000 | 301,000 | 298,500 | 298,500 | -700 | -0.2% | 6,046 |
| 2010/12/16 | 298,300 | 301,000 | 297,700 | 299,200 | +1,200 | +0.4% | 7,832 |
| 2010/12/15 | 300,500 | 301,500 | 298,000 | 298,000 | -4,000 | -1.3% | 12,203 |
| 2010/12/14 | 299,400 | 302,000 | 298,800 | 302,000 | +2,900 | +1% | 9,226 |
| 2010/12/13 | 298,500 | 299,400 | 296,900 | 299,100 | +2,400 | +0.8% | 9,343 |
| 2010/12/10 | 296,200 | 297,500 | 293,100 | 296,700 | +2,400 | +0.8% | 18,792 |
| 2010/12/09 | 292,500 | 294,700 | 292,100 | 294,300 | +900 | +0.3% | 10,406 |
| 2010/12/08 | 291,100 | 294,100 | 291,100 | 293,400 | +1,700 | +0.6% | 11,691 |
| 2010/12/07 | 291,100 | 292,500 | 289,900 | 291,700 | -100 | ±0% | 14,372 |
| 2010/12/06 | 291,800 | 294,500 | 291,200 | 291,800 | -100 | ±0% | 15,344 |
| 2010/12/03 | 293,300 | 294,200 | 291,400 | 291,900 | -1,500 | -0.5% | 11,983 |
| 2010/12/02 | 295,300 | 295,600 | 293,400 | 293,400 | -200 | -0.1% | 8,147 |
| 2010/12/01 | 293,000 | 293,900 | 292,000 | 293,600 | +300 | +0.1% | 9,344 |
| 2010/11/30 | 295,300 | 297,500 | 293,300 | 293,300 | -2,700 | -0.9% | 11,771 |
| 2010/11/29 | 295,000 | 296,800 | 294,700 | 296,000 | +1,300 | +0.4% | 9,145 |
| 2010/11/26 | 295,000 | 296,100 | 294,400 | 294,700 | +200 | +0.1% | 9,778 |
| 2010/11/25 | 296,000 | 296,000 | 294,500 | 294,500 | -700 | -0.2% | 8,105 |
| 2010/11/24 | 296,000 | 296,400 | 294,800 | 295,200 | -1,300 | -0.4% | 8,499 |
| 2010/11/22 | 296,800 | 297,400 | 295,700 | 296,500 | +1,000 | +0.3% | 10,495 |
| 2010/11/19 | 296,400 | 297,800 | 295,400 | 295,500 | -1,800 | -0.6% | 12,883 |
| 2010/11/18 | 295,400 | 297,300 | 294,100 | 297,300 | +3,600 | +1.2% | 9,531 |
| 2010/11/17 | 294,000 | 294,600 | 293,000 | 293,700 | -1,500 | -0.5% | 8,619 |
| 2010/11/16 | 300,000 | 300,000 | 294,700 | 295,200 | -4,800 | -1.6% | 12,498 |
| 2010/11/15 | 302,000 | 302,000 | 299,200 | 300,000 | -1,000 | -0.3% | 6,473 |
| 2010/11/12 | 304,500 | 304,500 | 300,500 | 301,000 | -5,000 | -1.6% | 5,841 |
| 2010/11/11 | 303,500 | 306,000 | 303,000 | 306,000 | +4,000 | +1.3% | 5,125 |
| 2010/11/10 | 299,700 | 302,500 | 297,500 | 302,000 | +2,700 | +0.9% | 6,628 |
| 2010/11/09 | 301,000 | 302,000 | 298,300 | 299,300 | -3,200 | -1.1% | 5,920 |
| 2010/11/08 | 299,900 | 302,500 | 299,400 | 302,500 | +3,300 | +1.1% | 4,258 |
| 2010/11/05 | 299,100 | 301,000 | 298,000 | 299,200 | +2,500 | +0.8% | 7,610 |
| 2010/11/04 | 296,700 | 299,700 | 295,300 | 296,700 | +2,900 | +1% | 6,742 |
| 2010/11/02 | 294,200 | 295,100 | 292,100 | 293,800 | -1,900 | -0.6% | 5,321 |
| 2010/11/01 | 297,500 | 300,500 | 293,900 | 295,700 | -3,100 | -1% | 7,368 |
| 2010/10/29 | 295,800 | 299,600 | 294,300 | 298,800 | +4,100 | +1.4% | 11,856 |
| 2010/10/28 | 291,600 | 295,900 | 291,100 | 294,700 | +3,100 | +1.1% | 14,349 |
| 2010/10/27 | 294,800 | 294,800 | 291,200 | 291,600 | -3,100 | -1.1% | 7,834 |
| 2010/10/26 | 295,700 | 296,000 | 293,600 | 294,700 | -500 | -0.2% | 6,802 |
| 2010/10/25 | 297,000 | 297,800 | 294,200 | 295,200 | -1,300 | -0.4% | 7,140 |
| 2010/10/22 | 297,100 | 297,700 | 294,500 | 296,500 | +1,000 | +0.3% | 8,325 |
| 2010/10/21 | 298,500 | 302,000 | 295,100 | 295,500 | -10,000 | -3.3% | 17,116 |
| 2010/10/20 | 302,500 | 307,000 | 296,600 | 305,500 | +2,000 | +0.7% | 11,626 |
| 2010/10/19 | 297,600 | 303,500 | 297,600 | 303,500 | +3,800 | +1.3% | 5,941 |
| 2010/10/18 | 299,000 | 302,000 | 297,600 | 299,700 | +2,700 | +0.9% | 6,292 |
| 2010/10/15 | 299,300 | 299,300 | 295,200 | 297,000 | -5,000 | -1.7% | 13,918 |
| 2010/10/14 | 305,000 | 305,500 | 298,000 | 302,000 | -500 | -0.2% | 12,882 |
3551～
3600
件表示中 / 3732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 | 329,900円 | +6.6% | +5.0% | 2.61% | 13.33倍 | 1.33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 | 322,600円 | +1.8% | -6.4% | 0.99% | 7.48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 | 518,700円 | -43.3% | -87.5% | 0.77% | 52.10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 | 170,000円 | +1.6% | -1.5% | 1.65% | 12.21倍 | 1.19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 | 158,700円 | +10.1% | -1.0% | 3.34% | 16.55倍 | 1.65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
