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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,494 | 2,508 | 2,472 | 2,484 | +8.5 | +0.3% | 139,600 |
| 2024/05/31 | 2,446.5 | 2,477 | 2,446 | 2,475.5 | +36 | +1.5% | 158,000 |
| 2024/05/30 | 2,434 | 2,444.5 | 2,420.5 | 2,439.5 | +5.5 | +0.2% | 97,600 |
| 2024/05/29 | 2,455.5 | 2,476 | 2,429 | 2,434 | -33 | -1.3% | 120,600 |
| 2024/05/28 | 2,463 | 2,478 | 2,463 | 2,467 | -4.5 | -0.2% | 60,800 |
| 2024/05/27 | 2,469 | 2,479.5 | 2,453.5 | 2,471.5 | +3.5 | +0.1% | 84,400 |
| 2024/05/24 | 2,455 | 2,483.5 | 2,455 | 2,468 | -5 | -0.2% | 125,300 |
| 2024/05/23 | 2,463.5 | 2,493.5 | 2,455 | 2,473 | +9.5 | +0.4% | 83,100 |
| 2024/05/22 | 2,475.5 | 2,487 | 2,459 | 2,463.5 | -17.5 | -0.7% | 131,000 |
| 2024/05/21 | 2,460 | 2,492 | 2,460 | 2,481 | +30.5 | +1.2% | 110,900 |
| 2024/05/20 | 2,439 | 2,467 | 2,432 | 2,450.5 | +11.5 | +0.5% | 75,800 |
| 2024/05/17 | 2,420 | 2,463.5 | 2,420 | 2,439 | -1 | ±0% | 71,400 |
| 2024/05/16 | 2,461 | 2,467.5 | 2,420 | 2,440 | -33 | -1.3% | 124,700 |
| 2024/05/15 | 2,498 | 2,505 | 2,459 | 2,473 | -40 | -1.6% | 120,400 |
| 2024/05/14 | 2,475.5 | 2,519 | 2,460 | 2,513 | +28.5 | +1.1% | 157,700 |
| 2024/05/13 | 2,425 | 2,490 | 2,410.5 | 2,484.5 | +81.5 | +3.4% | 205,400 |
| 2024/05/10 | 2,430 | 2,441 | 2,398.5 | 2,403 | -19.5 | -0.8% | 120,700 |
| 2024/05/09 | 2,423 | 2,435 | 2,410.5 | 2,422.5 | -1 | ±0% | 108,000 |
| 2024/05/08 | 2,453.5 | 2,469.5 | 2,421.5 | 2,423.5 | -12.5 | -0.5% | 101,200 |
| 2024/05/07 | 2,445 | 2,445 | 2,428 | 2,436 | +2.5 | +0.1% | 89,600 |
| 2024/05/02 | 2,458 | 2,458 | 2,429 | 2,433.5 | -16 | -0.7% | 74,300 |
| 2024/05/01 | 2,455.5 | 2,458 | 2,439.5 | 2,449.5 | -8 | -0.3% | 65,900 |
| 2024/04/30 | 2,465 | 2,468.5 | 2,426 | 2,457.5 | +3 | +0.1% | 125,500 |
| 2024/04/26 | 2,464.5 | 2,469.5 | 2,434 | 2,454.5 | -1 | ±0% | 93,000 |
| 2024/04/25 | 2,485 | 2,485 | 2,450 | 2,455.5 | -20 | -0.8% | 86,900 |
| 2024/04/24 | 2,490 | 2,490 | 2,457 | 2,475.5 | -18 | -0.7% | 97,100 |
| 2024/04/23 | 2,503 | 2,503 | 2,479.5 | 2,493.5 | -17 | -0.7% | 133,200 |
| 2024/04/22 | 2,463 | 2,518.5 | 2,452 | 2,510.5 | +82 | +3.4% | 215,000 |
| 2024/04/19 | 2,429 | 2,434.5 | 2,397 | 2,428.5 | +11.5 | +0.5% | 174,400 |
| 2024/04/18 | 2,410 | 2,438.5 | 2,410 | 2,417 | +3.5 | +0.1% | 76,400 |
| 2024/04/17 | 2,449 | 2,449 | 2,405 | 2,413.5 | -29 | -1.2% | 141,000 |
| 2024/04/16 | 2,451.5 | 2,457.5 | 2,426 | 2,442.5 | -20.5 | -0.8% | 114,100 |
| 2024/04/15 | 2,467 | 2,467 | 2,441 | 2,463 | -7.5 | -0.3% | 85,100 |
| 2024/04/12 | 2,486.5 | 2,486.5 | 2,460 | 2,470.5 | -2.5 | -0.1% | 89,100 |
| 2024/04/11 | 2,475 | 2,492.5 | 2,456 | 2,473 | -16.5 | -0.7% | 126,000 |
| 2024/04/10 | 2,486 | 2,504 | 2,485 | 2,489.5 | +4.5 | +0.2% | 67,200 |
| 2024/04/09 | 2,502 | 2,506.5 | 2,472.5 | 2,485 | -14 | -0.6% | 98,400 |
| 2024/04/08 | 2,481 | 2,502.5 | 2,465.5 | 2,499 | +7 | +0.3% | 88,600 |
| 2024/04/05 | 2,463 | 2,493 | 2,457.5 | 2,492 | +3.5 | +0.1% | 113,700 |
| 2024/04/04 | 2,510 | 2,518.5 | 2,483 | 2,488.5 | +7.5 | +0.3% | 129,500 |
| 2024/04/03 | 2,451 | 2,499 | 2,451 | 2,481 | +15.5 | +0.6% | 147,000 |
| 2024/04/02 | 2,513 | 2,516 | 2,446 | 2,465.5 | -38 | -1.5% | 177,400 |
| 2024/04/01 | 2,524 | 2,535 | 2,499 | 2,503.5 | -15.5 | -0.6% | 160,500 |
| 2024/03/29 | 2,494 | 2,538.5 | 2,486.5 | 2,519 | +57 | +2.3% | 243,300 |
| 2024/03/28 | 2,488 | 2,493 | 2,446 | 2,462 | -48.5 | -1.9% | 700,900 |
| 2024/03/27 | 2,513.5 | 2,542.5 | 2,508 | 2,510.5 | -2 | -0.1% | 697,000 |
| 2024/03/26 | 2,539.5 | 2,539.5 | 2,481 | 2,512.5 | -33 | -1.3% | 496,900 |
| 2024/03/25 | 2,502.5 | 2,558 | 2,502.5 | 2,545.5 | +18.5 | +0.7% | 590,000 |
| 2024/03/22 | 2,479 | 2,529 | 2,474 | 2,527 | +68.5 | +2.8% | 445,200 |
| 2024/03/21 | 2,492 | 2,505 | 2,458 | 2,458.5 | -13.5 | -0.5% | 544,600 |
251～
300
件表示中 / 3718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 | 209,300円 | +6.0% | -17.9% | 1.91% | 7.65倍 | 0.65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 | 217,200円 | +2.3% | -16.8% | 1.84% | 13.01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 | 223,200円 | +8.3% | -6.6% | 2.91% | 10.06倍 | 1.18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 | 291,300円 | +6.4% | +1.0% | 3.78% | 10.66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 | 111,600円 | +5.6% | +3.0% | 2.87% | 20.59倍 | 2.60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
