西日本鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 2,295 | 2,308.5 | 2,280.5 | 2,285 | -20 | -0.9% | 150,300 |
| 2024/10/10 | 2,304.5 | 2,317 | 2,295 | 2,305 | -0.5 | ±0% | 131,700 |
| 2024/10/09 | 2,326.5 | 2,327.5 | 2,288.5 | 2,305.5 | -12.5 | -0.5% | 132,400 |
| 2024/10/08 | 2,289 | 2,318.5 | 2,286 | 2,318 | +5 | +0.2% | 215,800 |
| 2024/10/07 | 2,308.5 | 2,327.5 | 2,290 | 2,313 | +22.5 | +1% | 223,900 |
| 2024/10/04 | 2,342 | 2,350 | 2,286.5 | 2,290.5 | -37 | -1.6% | 265,700 |
| 2024/10/03 | 2,345 | 2,353.5 | 2,320.5 | 2,327.5 | +2 | +0.1% | 409,400 |
| 2024/10/02 | 2,331.5 | 2,352.5 | 2,314.5 | 2,325.5 | -6 | -0.3% | 319,400 |
| 2024/10/01 | 2,299.5 | 2,358 | 2,288.5 | 2,331.5 | +43.5 | +1.9% | 446,000 |
| 2024/09/30 | 2,259 | 2,299.5 | 2,253.5 | 2,288 | -11 | -0.5% | 271,200 |
| 2024/09/27 | 2,305 | 2,327.5 | 2,260 | 2,299 | -6.5 | -0.3% | 1,006,800 |
| 2024/09/26 | 2,287.5 | 2,305.5 | 2,271.5 | 2,305.5 | +28.5 | +1.3% | 1,121,100 |
| 2024/09/25 | 2,249 | 2,288.5 | 2,238.5 | 2,277 | +18.5 | +0.8% | 925,400 |
| 2024/09/24 | 2,263 | 2,272.5 | 2,253 | 2,258.5 | -15.5 | -0.7% | 831,500 |
| 2024/09/20 | 2,290 | 2,295 | 2,274 | 2,274 | -15 | -0.7% | 681,000 |
| 2024/09/19 | 2,277.5 | 2,292 | 2,263 | 2,289 | +27.5 | +1.2% | 424,200 |
| 2024/09/18 | 2,275.5 | 2,288 | 2,246 | 2,261.5 | -10 | -0.4% | 262,500 |
| 2024/09/17 | 2,269 | 2,286 | 2,248 | 2,271.5 | +2.5 | +0.1% | 301,700 |
| 2024/09/13 | 2,271.5 | 2,281 | 2,254 | 2,269 | -18.5 | -0.8% | 275,700 |
| 2024/09/12 | 2,283 | 2,296.5 | 2,263.5 | 2,287.5 | +22.5 | +1% | 346,300 |
| 2024/09/11 | 2,298 | 2,298 | 2,246.5 | 2,265 | -39.5 | -1.7% | 346,100 |
| 2024/09/10 | 2,326.5 | 2,334 | 2,290.5 | 2,304.5 | -22 | -0.9% | 341,800 |
| 2024/09/09 | 2,303.5 | 2,330.5 | 2,293 | 2,326.5 | -10 | -0.4% | 245,300 |
| 2024/09/06 | 2,365.5 | 2,370 | 2,327 | 2,336.5 | -29 | -1.2% | 182,700 |
| 2024/09/05 | 2,358.5 | 2,389 | 2,355 | 2,365.5 | -11.5 | -0.5% | 169,200 |
| 2024/09/04 | 2,360 | 2,385 | 2,356 | 2,377 | -19.5 | -0.8% | 179,300 |
| 2024/09/03 | 2,380.5 | 2,413.5 | 2,380.5 | 2,396.5 | +12 | +0.5% | 119,700 |
| 2024/09/02 | 2,410 | 2,410 | 2,373 | 2,384.5 | -4.5 | -0.2% | 141,000 |
| 2024/08/30 | 2,391 | 2,402.5 | 2,378 | 2,389 | -2 | -0.1% | 163,400 |
| 2024/08/29 | 2,412 | 2,419 | 2,380.5 | 2,391 | -29.5 | -1.2% | 147,400 |
| 2024/08/28 | 2,440 | 2,440 | 2,410.5 | 2,420.5 | -18 | -0.7% | 140,900 |
| 2024/08/27 | 2,451.5 | 2,458 | 2,431 | 2,438.5 | -1.5 | -0.1% | 95,200 |
| 2024/08/26 | 2,448 | 2,450 | 2,430 | 2,440 | -0.5 | ±0% | 90,000 |
| 2024/08/23 | 2,449 | 2,465.5 | 2,433 | 2,440.5 | -8.5 | -0.3% | 114,500 |
| 2024/08/22 | 2,447 | 2,455.5 | 2,424.5 | 2,449 | +19 | +0.8% | 74,000 |
| 2024/08/21 | 2,418 | 2,448 | 2,414 | 2,430 | +7.5 | +0.3% | 114,700 |
| 2024/08/20 | 2,388.5 | 2,426.5 | 2,386.5 | 2,422.5 | +45 | +1.9% | 124,300 |
| 2024/08/19 | 2,380 | 2,401 | 2,368 | 2,377.5 | -6 | -0.3% | 161,200 |
| 2024/08/16 | 2,369.5 | 2,388.5 | 2,353 | 2,383.5 | +53 | +2.3% | 195,500 |
| 2024/08/15 | 2,336.5 | 2,344.5 | 2,318 | 2,330.5 | -6 | -0.3% | 138,100 |
| 2024/08/14 | 2,334.5 | 2,364 | 2,325.5 | 2,336.5 | +12.5 | +0.5% | 114,100 |
| 2024/08/13 | 2,280.5 | 2,333 | 2,280.5 | 2,324 | +58 | +2.6% | 207,600 |
| 2024/08/09 | 2,276 | 2,290 | 2,235.5 | 2,266 | +3 | +0.1% | 245,400 |
| 2024/08/08 | 2,272 | 2,324 | 2,247 | 2,263 | -10 | -0.4% | 196,100 |
| 2024/08/07 | 2,246 | 2,315 | 2,241 | 2,273 | -6 | -0.3% | 195,400 |
| 2024/08/06 | 2,115 | 2,312 | 2,115 | 2,279 | +174.5 | +8.3% | 347,000 |
| 2024/08/05 | 2,258.5 | 2,263.5 | 2,082.5 | 2,104.5 | -200 | -8.7% | 411,000 |
| 2024/08/02 | 2,383 | 2,383 | 2,289 | 2,304.5 | -119.5 | -4.9% | 394,100 |
| 2024/08/01 | 2,455 | 2,455 | 2,414 | 2,424 | -71.5 | -2.9% | 184,300 |
| 2024/07/31 | 2,475 | 2,501.5 | 2,443 | 2,495.5 | +47.5 | +1.9% | 212,900 |
1～
50
件表示中 / 3558件
類似銘柄と比較する
現在ご覧いただいている「西 鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 西 鉄 | 228,500円 | +9.6% | -8.3% | 1.53% | 11.27倍 | 0.77倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
| センコーＧＨＤ | 133,200円 | +9.2% | +9.5% | 3.15% | 11.19倍 | 1.12倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| アルプス物 | 578,000円 | - | - | 0.00% | - | 3.38倍 |
|
アルプスアルパイン系。ＴＤＫ物流合併し電子部品強化。生協、通販も。旧日立物流がＴＯＢへ |
| 福山運 | 382,000円 | +4.8% | +4.1% | 1.83% | 13.62倍 | 0.52倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| ＡＺ－ＣＯＭ丸 | 108,800円 | +20.9% | +20.7% | 2.94% | 13.34倍 | 2.66倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
市場注目の銘柄
チャート関連のコラム
