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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/07/30 | 2,463 | 2,463 | 2,436 | 2,448 | -15 | -0.6% | 132,500 |
| 2024/07/29 | 2,441 | 2,469.5 | 2,440.5 | 2,463 | +29 | +1.2% | 98,900 |
| 2024/07/26 | 2,475 | 2,478.5 | 2,431 | 2,434 | -27.5 | -1.1% | 120,600 |
| 2024/07/25 | 2,450 | 2,472 | 2,435 | 2,461.5 | +7.5 | +0.3% | 135,000 |
| 2024/07/24 | 2,494.5 | 2,494.5 | 2,450 | 2,454 | -39 | -1.6% | 128,000 |
| 2024/07/23 | 2,491.5 | 2,508 | 2,483.5 | 2,493 | +1.5 | +0.1% | 127,700 |
| 2024/07/22 | 2,481.5 | 2,498 | 2,477.5 | 2,491.5 | +10 | +0.4% | 76,500 |
| 2024/07/19 | 2,491 | 2,500 | 2,463 | 2,481.5 | -6.5 | -0.3% | 113,900 |
| 2024/07/18 | 2,486 | 2,511.5 | 2,486 | 2,488 | -3 | -0.1% | 89,100 |
| 2024/07/17 | 2,470.5 | 2,502 | 2,465.5 | 2,491 | +25.5 | +1% | 152,900 |
| 2024/07/16 | 2,500 | 2,500 | 2,464.5 | 2,465.5 | -38 | -1.5% | 135,200 |
| 2024/07/12 | 2,486 | 2,505.5 | 2,479.5 | 2,503.5 | +24 | +1% | 124,300 |
| 2024/07/11 | 2,477.5 | 2,504 | 2,477.5 | 2,479.5 | +17 | +0.7% | 168,000 |
| 2024/07/10 | 2,444 | 2,468 | 2,440.5 | 2,462.5 | +18.5 | +0.8% | 170,800 |
| 2024/07/09 | 2,450 | 2,452.5 | 2,425 | 2,444 | -14 | -0.6% | 202,100 |
| 2024/07/08 | 2,470 | 2,476.5 | 2,450 | 2,458 | -17.5 | -0.7% | 168,500 |
| 2024/07/05 | 2,535 | 2,545 | 2,471 | 2,475.5 | -63.5 | -2.5% | 201,800 |
151～
200
件表示中 / 3691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 | 221,600円 | +9.1% | +15.3% | 1.81% | 8.67倍 | 0.73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 | 220,000円 | +8.3% | -6.6% | 2.95% | 10.05倍 | 1.17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 |
| ＡＺ－ＣＯＭ丸 | 127,600円 | +4.3% | -19.3% | 2.51% | 22.32倍 | 3.08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 |
| 鴻池運輸 | 263,300円 | +10.2% | +26.2% | 3.65% | 8.47倍 | 0.97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 |
| 福山運 | 359,000円 | +4.6% | -29.9% | 1.95% | 17.80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
