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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,403 | 2,413 | 2,380.5 | 2,407 | +10.5 | +0.4% | 178,000 |
2023/12/14 | 2,440.5 | 2,450 | 2,391 | 2,396.5 | -33.5 | -1.4% | 168,100 |
2023/12/13 | 2,434.5 | 2,443.5 | 2,416.5 | 2,430 | -9 | -0.4% | 73,200 |
2023/12/12 | 2,434 | 2,447.5 | 2,430 | 2,439 | +5 | +0.2% | 109,300 |
2023/12/11 | 2,437 | 2,439.5 | 2,416.5 | 2,434 | +7.5 | +0.3% | 121,500 |
2023/12/08 | 2,435 | 2,468 | 2,413 | 2,426.5 | -15 | -0.6% | 199,800 |
2023/12/07 | 2,420 | 2,467 | 2,420 | 2,441.5 | -2.5 | -0.1% | 119,500 |
2023/12/06 | 2,415 | 2,448 | 2,410.5 | 2,444 | +19 | +0.8% | 120,500 |
2023/12/05 | 2,392.5 | 2,432.5 | 2,392.5 | 2,425 | +23.5 | +1% | 175,400 |
2023/12/04 | 2,396 | 2,424.5 | 2,389 | 2,401.5 | +9 | +0.4% | 214,300 |
2023/12/01 | 2,391 | 2,408 | 2,375 | 2,392.5 | +25 | +1.1% | 185,600 |
2023/11/30 | 2,346 | 2,403.5 | 2,322.5 | 2,367.5 | +16.5 | +0.7% | 425,500 |
2023/11/29 | 2,365 | 2,371 | 2,351 | 2,351 | -15 | -0.6% | 82,900 |
2023/11/28 | 2,358 | 2,366 | 2,340.5 | 2,366 | +8 | +0.3% | 99,600 |
2023/11/27 | 2,382 | 2,382 | 2,351 | 2,358 | -15 | -0.6% | 116,000 |
2023/11/24 | 2,380 | 2,386 | 2,343 | 2,373 | +3.5 | +0.1% | 168,200 |
2023/11/22 | 2,383.5 | 2,393.5 | 2,363.5 | 2,369.5 | -21.5 | -0.9% | 173,800 |
2023/11/21 | 2,390 | 2,396.5 | 2,369.5 | 2,391 | -15.5 | -0.6% | 133,500 |
2023/11/20 | 2,441 | 2,450 | 2,403 | 2,406.5 | -41.5 | -1.7% | 119,600 |
2023/11/17 | 2,408.5 | 2,448 | 2,401 | 2,448 | +38.5 | +1.6% | 108,000 |
2023/11/16 | 2,402.5 | 2,415 | 2,393.5 | 2,409.5 | -2.5 | -0.1% | 92,500 |
2023/11/15 | 2,434 | 2,434 | 2,398 | 2,412 | +3.5 | +0.1% | 140,700 |
2023/11/14 | 2,394.5 | 2,419.5 | 2,375.5 | 2,408.5 | +22.5 | +0.9% | 133,100 |
2023/11/13 | 2,359 | 2,399.5 | 2,359 | 2,386 | +3 | +0.1% | 156,900 |
2023/11/10 | 2,364.5 | 2,391 | 2,341.5 | 2,383 | +8.5 | +0.4% | 142,600 |
2023/11/09 | 2,340 | 2,385.5 | 2,330 | 2,374.5 | +26.5 | +1.1% | 175,200 |
2023/11/08 | 2,397.5 | 2,404.5 | 2,344.5 | 2,348 | -48 | -2% | 241,800 |
2023/11/07 | 2,426.5 | 2,438 | 2,396 | 2,396 | -40 | -1.6% | 143,400 |
2023/11/06 | 2,455 | 2,455 | 2,428 | 2,436 | -8.5 | -0.3% | 146,700 |
2023/11/02 | 2,435.5 | 2,476 | 2,430.5 | 2,444.5 | -20.5 | -0.8% | 128,900 |
2023/11/01 | 2,455 | 2,479.5 | 2,442.5 | 2,465 | +36 | +1.5% | 187,300 |
2023/10/31 | 2,407 | 2,429 | 2,403.5 | 2,429 | +31 | +1.3% | 115,300 |
2023/10/30 | 2,387.5 | 2,398 | 2,374.5 | 2,398 | -6 | -0.2% | 101,200 |
2023/10/27 | 2,415 | 2,415 | 2,391 | 2,404 | +16.5 | +0.7% | 85,400 |
2023/10/26 | 2,415 | 2,415 | 2,366.5 | 2,387.5 | -8 | -0.3% | 107,400 |
2023/10/25 | 2,407 | 2,417 | 2,393 | 2,395.5 | -9 | -0.4% | 79,400 |
2023/10/24 | 2,373 | 2,409.5 | 2,353 | 2,404.5 | +25.5 | +1.1% | 139,300 |
2023/10/23 | 2,389.5 | 2,394.5 | 2,374.5 | 2,379 | -12.5 | -0.5% | 100,600 |
2023/10/20 | 2,394.5 | 2,401 | 2,375 | 2,391.5 | -6 | -0.3% | 56,900 |
2023/10/19 | 2,362 | 2,411.5 | 2,362 | 2,397.5 | +5 | +0.2% | 103,700 |
2023/10/18 | 2,375.5 | 2,394.5 | 2,354 | 2,392.5 | +19 | +0.8% | 96,800 |
2023/10/17 | 2,376 | 2,393.5 | 2,359.5 | 2,373.5 | +15.5 | +0.7% | 110,400 |
2023/10/16 | 2,418.5 | 2,419 | 2,353.5 | 2,358 | -59.5 | -2.5% | 207,600 |
2023/10/13 | 2,421.5 | 2,428.5 | 2,407 | 2,417.5 | -15.5 | -0.6% | 111,100 |
2023/10/12 | 2,437.5 | 2,437.5 | 2,405 | 2,433 | -0.5 | ±0% | 140,000 |
2023/10/11 | 2,477.5 | 2,477.5 | 2,433.5 | 2,433.5 | -48 | -1.9% | 151,800 |
2023/10/10 | 2,487 | 2,491 | 2,468 | 2,481.5 | +17 | +0.7% | 102,900 |
2023/10/06 | 2,469.5 | 2,491 | 2,459 | 2,464.5 | +11.5 | +0.5% | 117,800 |
2023/10/05 | 2,425.5 | 2,460 | 2,421 | 2,453 | +43 | +1.8% | 182,300 |
2023/10/04 | 2,434.5 | 2,444.5 | 2,398 | 2,410 | -25.5 | -1% | 217,400 |
101~
150
件表示中 / 3457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 | 243,900円 | +9.6% | -8.3% | 1.44% | 12.22倍 | 0.84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 | 250,600円 | +7.7% | +6.7% | 2.00% | 12.86倍 | 1.49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 |
アルプス物 | 564,000円 | - | - | 0.00% | - | 3.30倍 |
|
アルプスアルパインの持分法会社。TDK物流合併し電子部品向け強化。生協、通販の個配も |
ニッコンHD | 305,000円 | +12.5% | +6.0% | 3.54% | 11.31倍 | 0.78倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
福山運 | 361,000円 | +4.8% | +4.1% | 1.94% | 12.93倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム