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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,470.5 | 2,471.5 | 2,440.5 | 2,447.5 | -8 | -0.3% | 274,800 |
| 2024/03/15 | 2,393 | 2,461.5 | 2,377.5 | 2,455.5 | +53.5 | +2.2% | 388,500 |
| 2024/03/14 | 2,383 | 2,404.5 | 2,375 | 2,402 | +27 | +1.1% | 156,200 |
| 2024/03/13 | 2,372 | 2,393.5 | 2,362 | 2,375 | +1 | ±0% | 114,900 |
| 2024/03/12 | 2,361.5 | 2,376 | 2,337.5 | 2,374 | +13 | +0.6% | 220,100 |
| 2024/03/11 | 2,369 | 2,383 | 2,342.5 | 2,361 | -3.5 | -0.1% | 227,800 |
| 2024/03/08 | 2,377.5 | 2,377.5 | 2,338.5 | 2,364.5 | -35 | -1.5% | 341,500 |
| 2024/03/07 | 2,370 | 2,399.5 | 2,370 | 2,399.5 | +24 | +1% | 194,000 |
| 2024/03/06 | 2,379.5 | 2,404.5 | 2,372.5 | 2,375.5 | -6.5 | -0.3% | 247,000 |
| 2024/03/05 | 2,400 | 2,402.5 | 2,378.5 | 2,382 | -15 | -0.6% | 179,000 |
| 2024/03/04 | 2,401 | 2,413.5 | 2,390 | 2,397 | -16 | -0.7% | 159,800 |
| 2024/03/01 | 2,414 | 2,425 | 2,401 | 2,413 | +5 | +0.2% | 96,100 |
| 2024/02/29 | 2,412 | 2,414.5 | 2,363.5 | 2,408 | -3.5 | -0.1% | 335,200 |
| 2024/02/28 | 2,415 | 2,432.5 | 2,402 | 2,411.5 | -8.5 | -0.4% | 229,700 |
| 2024/02/27 | 2,412 | 2,454 | 2,403 | 2,420 | +7 | +0.3% | 160,800 |
| 2024/02/26 | 2,410 | 2,420 | 2,401.5 | 2,413 | +16.5 | +0.7% | 82,900 |
| 2024/02/22 | 2,399 | 2,406 | 2,389.5 | 2,396.5 | +3 | +0.1% | 108,500 |
| 2024/02/21 | 2,406 | 2,414 | 2,389 | 2,393.5 | -10.5 | -0.4% | 147,200 |
| 2024/02/20 | 2,435 | 2,442.5 | 2,404 | 2,404 | -34 | -1.4% | 173,400 |
| 2024/02/19 | 2,434 | 2,443 | 2,412.5 | 2,438 | -6.5 | -0.3% | 141,500 |
| 2024/02/16 | 2,415 | 2,474.5 | 2,413 | 2,444.5 | +21 | +0.9% | 180,000 |
| 2024/02/15 | 2,445 | 2,453 | 2,412 | 2,423.5 | -3.5 | -0.1% | 159,800 |
| 2024/02/14 | 2,487 | 2,487 | 2,414 | 2,427 | -62.5 | -2.5% | 175,600 |
| 2024/02/13 | 2,497 | 2,522.5 | 2,481 | 2,489.5 | +10 | +0.4% | 198,200 |
| 2024/02/09 | 2,485 | 2,493 | 2,446 | 2,479.5 | +26 | +1.1% | 157,500 |
| 2024/02/08 | 2,475 | 2,484 | 2,434 | 2,453.5 | -8.5 | -0.3% | 132,500 |
| 2024/02/07 | 2,460 | 2,469.5 | 2,453 | 2,462 | +2 | +0.1% | 92,200 |
| 2024/02/06 | 2,459 | 2,504 | 2,450.5 | 2,460 | +1.5 | +0.1% | 115,400 |
| 2024/02/05 | 2,470 | 2,478 | 2,452.5 | 2,458.5 | -0.5 | ±0% | 93,500 |
| 2024/02/02 | 2,463.5 | 2,474 | 2,445 | 2,459 | -2 | -0.1% | 125,200 |
| 2024/02/01 | 2,444.5 | 2,473.5 | 2,444.5 | 2,461 | +2.5 | +0.1% | 101,600 |
| 2024/01/31 | 2,440 | 2,458.5 | 2,416.5 | 2,458.5 | +15.5 | +0.6% | 88,900 |
| 2024/01/30 | 2,440 | 2,465 | 2,434.5 | 2,443 | +10.5 | +0.4% | 87,800 |
| 2024/01/29 | 2,434.5 | 2,451 | 2,431 | 2,432.5 | +15.5 | +0.6% | 94,600 |
| 2024/01/26 | 2,479.5 | 2,479.5 | 2,416.5 | 2,417 | -63.5 | -2.6% | 140,400 |
| 2024/01/25 | 2,456.5 | 2,486 | 2,456.5 | 2,480.5 | +22.5 | +0.9% | 114,800 |
| 2024/01/24 | 2,460 | 2,462 | 2,429 | 2,458 | -2.5 | -0.1% | 132,600 |
| 2024/01/23 | 2,485 | 2,488.5 | 2,451.5 | 2,460.5 | -12.5 | -0.5% | 91,000 |
| 2024/01/22 | 2,432 | 2,473 | 2,430 | 2,473 | +41 | +1.7% | 80,200 |
| 2024/01/19 | 2,420 | 2,441 | 2,415 | 2,432 | +16.5 | +0.7% | 91,000 |
| 2024/01/18 | 2,433 | 2,437 | 2,413.5 | 2,415.5 | -26.5 | -1.1% | 63,800 |
| 2024/01/17 | 2,445.5 | 2,466.5 | 2,436.5 | 2,442 | +6.5 | +0.3% | 84,900 |
| 2024/01/16 | 2,476 | 2,485 | 2,435.5 | 2,435.5 | -41.5 | -1.7% | 93,900 |
| 2024/01/15 | 2,479 | 2,479 | 2,451.5 | 2,477 | +6 | +0.2% | 105,300 |
| 2024/01/12 | 2,479.5 | 2,483.5 | 2,461 | 2,471 | -6.5 | -0.3% | 85,400 |
| 2024/01/11 | 2,480.5 | 2,485 | 2,462.5 | 2,477.5 | +13 | +0.5% | 122,700 |
| 2024/01/10 | 2,431 | 2,475 | 2,430 | 2,464.5 | +26 | +1.1% | 123,400 |
| 2024/01/09 | 2,429 | 2,460 | 2,428 | 2,438.5 | +14.5 | +0.6% | 124,100 |
| 2024/01/05 | 2,406 | 2,433.5 | 2,393.5 | 2,424 | +31 | +1.3% | 120,500 |
| 2024/01/04 | 2,380 | 2,393 | 2,354.5 | 2,393 | +3.5 | +0.1% | 89,100 |
301～
350
件表示中 / 3717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% | 10.05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% | 10.67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
