東日本旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 5,390 | 5,390 | 5,330 | 5,340 | -10 | -0.2% | 711,600 |
| 2011/02/03 | 5,380 | 5,390 | 5,340 | 5,350 | -40 | -0.7% | 653,700 |
| 2011/02/02 | 5,400 | 5,450 | 5,390 | 5,390 | +10 | +0.2% | 973,200 |
| 2011/02/01 | 5,420 | 5,420 | 5,360 | 5,380 | -40 | -0.7% | 738,100 |
| 2011/01/31 | 5,370 | 5,460 | 5,360 | 5,420 | +60 | +1.1% | 1,354,800 |
| 2011/01/28 | 5,400 | 5,400 | 5,340 | 5,360 | -20 | -0.4% | 927,800 |
| 2011/01/27 | 5,450 | 5,460 | 5,370 | 5,380 | -60 | -1.1% | 1,175,400 |
| 2011/01/26 | 5,420 | 5,470 | 5,420 | 5,440 | +40 | +0.7% | 1,210,600 |
| 2011/01/25 | 5,370 | 5,420 | 5,330 | 5,400 | +50 | +0.9% | 851,800 |
| 2011/01/24 | 5,380 | 5,390 | 5,340 | 5,350 | -20 | -0.4% | 724,000 |
| 2011/01/21 | 5,430 | 5,470 | 5,350 | 5,370 | -40 | -0.7% | 1,648,800 |
| 2011/01/20 | 5,370 | 5,430 | 5,350 | 5,410 | +40 | +0.7% | 1,465,400 |
| 2011/01/19 | 5,410 | 5,410 | 5,350 | 5,370 | ±0 | ±0% | 865,500 |
| 2011/01/18 | 5,360 | 5,400 | 5,350 | 5,370 | +50 | +0.9% | 641,100 |
| 2011/01/17 | 5,390 | 5,390 | 5,310 | 5,320 | -70 | -1.3% | 888,800 |
| 2011/01/14 | 5,390 | 5,430 | 5,350 | 5,390 | -30 | -0.6% | 1,329,500 |
| 2011/01/13 | 5,330 | 5,420 | 5,320 | 5,420 | +130 | +2.5% | 1,557,200 |
| 2011/01/12 | 5,300 | 5,310 | 5,280 | 5,290 | -10 | -0.2% | 630,600 |
| 2011/01/11 | 5,290 | 5,320 | 5,280 | 5,300 | -50 | -0.9% | 811,000 |
| 2011/01/07 | 5,320 | 5,380 | 5,300 | 5,350 | +30 | +0.6% | 1,088,500 |
| 2011/01/06 | 5,260 | 5,330 | 5,220 | 5,320 | +80 | +1.5% | 1,181,000 |
| 2011/01/05 | 5,280 | 5,290 | 5,210 | 5,240 | -60 | -1.1% | 1,115,100 |
| 2011/01/04 | 5,330 | 5,330 | 5,280 | 5,300 | +20 | +0.4% | 858,500 |
| 2010/12/30 | 5,320 | 5,340 | 5,280 | 5,280 | -60 | -1.1% | 609,300 |
| 2010/12/29 | 5,340 | 5,340 | 5,290 | 5,340 | +10 | +0.2% | 863,000 |
| 2010/12/28 | 5,390 | 5,390 | 5,310 | 5,330 | -60 | -1.1% | 1,170,300 |
| 2010/12/27 | 5,420 | 5,430 | 5,370 | 5,390 | +20 | +0.4% | 864,000 |
| 2010/12/24 | 5,360 | 5,380 | 5,340 | 5,370 | +30 | +0.6% | 693,800 |
| 2010/12/22 | 5,380 | 5,380 | 5,330 | 5,340 | -30 | -0.6% | 834,900 |
| 2010/12/21 | 5,360 | 5,410 | 5,350 | 5,370 | +60 | +1.1% | 1,234,900 |
| 2010/12/20 | 5,360 | 5,370 | 5,280 | 5,310 | -20 | -0.4% | 1,073,000 |
| 2010/12/17 | 5,360 | 5,420 | 5,320 | 5,330 | -90 | -1.7% | 1,560,600 |
| 2010/12/16 | 5,380 | 5,440 | 5,370 | 5,420 | +50 | +0.9% | 1,697,100 |
| 2010/12/15 | 5,440 | 5,450 | 5,360 | 5,370 | -20 | -0.4% | 1,747,200 |
| 2010/12/14 | 5,360 | 5,400 | 5,350 | 5,390 | +50 | +0.9% | 1,356,300 |
| 2010/12/13 | 5,320 | 5,340 | 5,290 | 5,340 | +60 | +1.1% | 1,464,700 |
| 2010/12/10 | 5,330 | 5,330 | 5,240 | 5,280 | +10 | +0.2% | 2,567,100 |
| 2010/12/09 | 5,230 | 5,280 | 5,210 | 5,270 | +50 | +1% | 1,683,200 |
| 2010/12/08 | 5,130 | 5,230 | 5,120 | 5,220 | +140 | +2.8% | 2,331,700 |
| 2010/12/07 | 5,070 | 5,110 | 5,050 | 5,080 | -20 | -0.4% | 1,225,500 |
| 2010/12/06 | 5,080 | 5,130 | 5,080 | 5,100 | +10 | +0.2% | 1,140,500 |
| 2010/12/03 | 5,130 | 5,150 | 5,070 | 5,090 | -40 | -0.8% | 985,400 |
| 2010/12/02 | 5,120 | 5,140 | 5,080 | 5,130 | +70 | +1.4% | 1,154,900 |
| 2010/12/01 | 5,010 | 5,080 | 4,995 | 5,060 | +60 | +1.2% | 1,785,500 |
| 2010/11/30 | 5,150 | 5,160 | 5,000 | 5,000 | -90 | -1.8% | 2,465,600 |
| 2010/11/29 | 5,050 | 5,130 | 5,010 | 5,090 | +80 | +1.6% | 2,338,500 |
| 2010/11/26 | 4,965 | 5,040 | 4,955 | 5,010 | +65 | +1.3% | 1,231,500 |
| 2010/11/25 | 4,980 | 4,990 | 4,945 | 4,945 | +5 | +0.1% | 1,093,400 |
| 2010/11/24 | 4,985 | 5,000 | 4,940 | 4,940 | -70 | -1.4% | 1,697,800 |
| 2010/11/22 | 4,955 | 5,030 | 4,940 | 5,010 | +115 | +2.3% | 1,732,900 |
3251～
3300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ東日本」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ東日本 | 284,300円 | +4.5% | +6.2% | 1.83% | 15.32倍 | 1.18倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 349,100円 | +1.7% | -0.4% | 0.86% | 9.02倍 | 0.82倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ西日本 | 317,200円 | +5.1% | -7.1% | 2.27% | 15.46倍 | 1.40倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東 急 | 183,200円 | +1.7% | -9.4% | 1.20% | 18.29倍 | 1.39倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 阪急阪神 | 403,300円 | +7.8% | -5.9% | 1.49% | 13.84倍 | 0.99倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
