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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/04 | 2,575 | 2,592.5 | 2,532.5 | 2,539 | -34.5 | -1.3% | 164,200 |
| 2024/07/03 | 2,552 | 2,582.5 | 2,547 | 2,573.5 | +11.5 | +0.4% | 143,200 |
| 2024/07/02 | 2,573 | 2,585 | 2,543.5 | 2,562 | -16 | -0.6% | 124,400 |
| 2024/07/01 | 2,594 | 2,607.5 | 2,573.5 | 2,578 | +0.5 | ±0% | 152,100 |
| 2024/06/28 | 2,560 | 2,579.5 | 2,552 | 2,577.5 | +27.5 | +1.1% | 126,100 |
| 2024/06/27 | 2,541.5 | 2,560.5 | 2,541 | 2,550 | +8.5 | +0.3% | 82,200 |
| 2024/06/26 | 2,536.5 | 2,549 | 2,528 | 2,541.5 | +4.5 | +0.2% | 82,500 |
| 2024/06/25 | 2,540 | 2,562 | 2,529 | 2,537 | +8 | +0.3% | 99,600 |
| 2024/06/24 | 2,559.5 | 2,562 | 2,525.5 | 2,529 | -30.5 | -1.2% | 134,700 |
| 2024/06/21 | 2,571.5 | 2,594 | 2,553 | 2,559.5 | +7 | +0.3% | 367,600 |
| 2024/06/20 | 2,545 | 2,574.5 | 2,531 | 2,552.5 | +13.5 | +0.5% | 167,400 |
| 2024/06/19 | 2,511.5 | 2,542.5 | 2,500 | 2,539 | +10.5 | +0.4% | 188,300 |
| 2024/06/18 | 2,523 | 2,545.5 | 2,516.5 | 2,528.5 | +17 | +0.7% | 167,800 |
| 2024/06/17 | 2,534.5 | 2,534.5 | 2,506 | 2,511.5 | +8 | +0.3% | 150,000 |
| 2024/06/14 | 2,494 | 2,513 | 2,490 | 2,503.5 | -1 | ±0% | 171,400 |
| 2024/06/13 | 2,525 | 2,531 | 2,501 | 2,504.5 | -20.5 | -0.8% | 93,500 |
| 2024/06/12 | 2,530 | 2,546 | 2,516 | 2,525 | -3.5 | -0.1% | 86,000 |
| 2024/06/11 | 2,544 | 2,554.5 | 2,528.5 | 2,528.5 | -12.5 | -0.5% | 132,600 |
| 2024/06/10 | 2,481 | 2,545 | 2,479.5 | 2,541 | +60 | +2.4% | 171,300 |
| 2024/06/07 | 2,492 | 2,504 | 2,475 | 2,481 | -11.5 | -0.5% | 87,100 |
201～
250
件表示中 / 3721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 | 203,800円 | +6.0% | -17.9% | 1.96% | 7.45倍 | 0.63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 |
| 南海電 | 216,000円 | +2.3% | -16.8% | 1.85% | 12.94倍 | 0.79倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 220,400円 | +8.3% | -6.6% | 2.95% | 9.93倍 | 1.16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 | 283,800円 | +6.4% | +1.0% | 3.88% | 10.39倍 | 1.03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 | 107,000円 | +5.6% | +3.0% | 2.99% | 19.74倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
