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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,013.5 | 2,028 | 2,005 | 2,023 | +1.5 | +0.1% | 132,000 |
| 2025/07/02 | 2,016.5 | 2,028.5 | 2,009 | 2,021.5 | +10 | +0.5% | 183,900 |
| 2025/07/01 | 2,030 | 2,042.5 | 2,009 | 2,011.5 | -23 | -1.1% | 172,500 |
| 2025/06/30 | 2,040 | 2,051 | 2,034.5 | 2,034.5 | +3 | +0.1% | 204,900 |
| 2025/06/27 | 2,008 | 2,052 | 2,008 | 2,031.5 | +25.5 | +1.3% | 285,900 |
| 2025/06/26 | 1,986 | 2,019.5 | 1,982 | 2,006 | +17 | +0.9% | 181,200 |
| 2025/06/25 | 2,000 | 2,000 | 1,974 | 1,989 | -2.5 | -0.1% | 247,400 |
| 2025/06/24 | 1,996 | 1,998.5 | 1,982 | 1,991.5 | +20.5 | +1% | 212,300 |
| 2025/06/23 | 1,996 | 1,999 | 1,967 | 1,971 | -29 | -1.5% | 262,000 |
| 2025/06/20 | 2,010 | 2,013 | 2,000 | 2,000 | -14 | -0.7% | 443,000 |
| 2025/06/19 | 2,013 | 2,023 | 2,006.5 | 2,014 | +1 | ±0% | 128,900 |
| 2025/06/18 | 2,023.5 | 2,028.5 | 2,008 | 2,013 | -12 | -0.6% | 186,400 |
| 2025/06/17 | 2,033 | 2,037 | 2,024 | 2,025 | -13 | -0.6% | 138,000 |
| 2025/06/16 | 2,055 | 2,061 | 2,035.5 | 2,038 | -13.5 | -0.7% | 129,200 |
| 2025/06/13 | 2,065 | 2,066 | 2,050.5 | 2,051.5 | -20 | -1% | 153,900 |
| 2025/06/12 | 2,099 | 2,099 | 2,069 | 2,071.5 | -21.5 | -1% | 199,300 |
| 2025/06/11 | 2,091.5 | 2,115.5 | 2,091.5 | 2,093 | +9 | +0.4% | 377,700 |
| 2025/06/10 | 2,086 | 2,094 | 2,075.5 | 2,084 | -3.5 | -0.2% | 359,700 |
| 2025/06/09 | 2,121.5 | 2,126.5 | 2,075.5 | 2,087.5 | -38 | -1.8% | 416,100 |
| 2025/06/06 | 2,127 | 2,149.5 | 2,125.5 | 2,125.5 | +6.5 | +0.3% | 150,500 |
| 2025/06/05 | 2,156 | 2,166.5 | 2,119 | 2,119 | -44.5 | -2.1% | 161,600 |
| 2025/06/04 | 2,160.5 | 2,180 | 2,157 | 2,163.5 | -9.5 | -0.4% | 186,900 |
| 2025/06/03 | 2,174 | 2,178.5 | 2,160 | 2,173 | +5 | +0.2% | 145,100 |
| 2025/06/02 | 2,171 | 2,190 | 2,150 | 2,168 | -20.5 | -0.9% | 187,100 |
| 2025/05/30 | 2,160 | 2,199.5 | 2,158 | 2,188.5 | +14 | +0.6% | 256,800 |
| 2025/05/29 | 2,175 | 2,190 | 2,166 | 2,174.5 | ±0 | ±0% | 129,900 |
| 2025/05/28 | 2,175 | 2,187 | 2,167 | 2,174.5 | +16.5 | +0.8% | 158,100 |
| 2025/05/27 | 2,132 | 2,163 | 2,132 | 2,158 | +17 | +0.8% | 111,100 |
| 2025/05/26 | 2,136.5 | 2,149.5 | 2,126 | 2,141 | +22.5 | +1.1% | 99,000 |
| 2025/05/23 | 2,124 | 2,128 | 2,111.5 | 2,118.5 | +2.5 | +0.1% | 108,700 |
| 2025/05/22 | 2,133 | 2,139 | 2,107 | 2,116 | -25 | -1.2% | 116,900 |
| 2025/05/21 | 2,156.5 | 2,172.5 | 2,140 | 2,141 | -15 | -0.7% | 155,700 |
| 2025/05/20 | 2,175 | 2,179.5 | 2,152 | 2,156 | -20.5 | -0.9% | 131,800 |
| 2025/05/19 | 2,172 | 2,190.5 | 2,158 | 2,176.5 | +18 | +0.8% | 122,400 |
| 2025/05/16 | 2,160.5 | 2,178 | 2,152 | 2,158.5 | +0.5 | ±0% | 114,000 |
| 2025/05/15 | 2,170 | 2,194 | 2,156 | 2,158 | -20 | -0.9% | 146,500 |
| 2025/05/14 | 2,181 | 2,209.5 | 2,164.5 | 2,178 | -10 | -0.5% | 166,600 |
| 2025/05/13 | 2,233 | 2,233 | 2,175.5 | 2,188 | -50 | -2.2% | 235,800 |
| 2025/05/12 | 2,232 | 2,251 | 2,187 | 2,238 | +14.5 | +0.7% | 318,000 |
| 2025/05/09 | 2,219 | 2,224 | 2,205 | 2,223.5 | +14 | +0.6% | 114,400 |
| 2025/05/08 | 2,201.5 | 2,214 | 2,186.5 | 2,209.5 | +2.5 | +0.1% | 119,200 |
| 2025/05/07 | 2,210 | 2,233 | 2,204 | 2,207 | -9 | -0.4% | 150,900 |
| 2025/05/02 | 2,197.5 | 2,218 | 2,178 | 2,216 | +17 | +0.8% | 151,700 |
| 2025/05/01 | 2,207 | 2,207 | 2,182.5 | 2,199 | +6 | +0.3% | 103,100 |
| 2025/04/30 | 2,208.5 | 2,208.5 | 2,170 | 2,193 | -0.5 | ±0% | 143,800 |
| 2025/04/28 | 2,187 | 2,204 | 2,183 | 2,193.5 | +9 | +0.4% | 118,800 |
| 2025/04/25 | 2,190 | 2,206.5 | 2,175 | 2,184.5 | -21 | -1% | 134,800 |
| 2025/04/24 | 2,238 | 2,238 | 2,202 | 2,205.5 | -27 | -1.2% | 120,300 |
| 2025/04/23 | 2,218.5 | 2,243.5 | 2,209 | 2,232.5 | +14 | +0.6% | 212,400 |
| 2025/04/22 | 2,197 | 2,218.5 | 2,192 | 2,218.5 | +26.5 | +1.2% | 146,600 |
1～
50
件表示中 / 3734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 | 201,800円 | +6.0% | -17.9% | 1.98% | 7.20倍 | 0.61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 |
| 相鉄ＨＤ | 226,100円 | +8.3% | -6.6% | 2.87% | 10.19倍 | 1.20倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| 鴻池運輸 | 292,000円 | +6.4% | +1.0% | 3.77% | 10.69倍 | 1.05倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| ＡＺ－ＣＯＭ丸 | 107,200円 | +5.6% | +3.0% | 2.99% | 19.77倍 | 2.50倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 丸全運 | 678,000円 | +5.8% | +4.6% | 2.51% | 11.04倍 | 1.02倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
市場注目の銘柄
チャート関連のコラム
