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 |
|---|---|---|---|---|---|---|---|
| 2015/10/21 | 3,666.7 | 3,743.3 | 3,660 | 3,738.3 | +60 | +1.6% | 2,022,900 |
| 2015/10/20 | 3,698.3 | 3,705 | 3,653.3 | 3,678.3 | -6.7 | -0.2% | 1,862,400 |
| 2015/10/19 | 3,685 | 3,710 | 3,651.7 | 3,685 | -20 | -0.5% | 1,866,300 |
| 2015/10/16 | 3,681.7 | 3,723.3 | 3,676.7 | 3,705 | +56.7 | +1.6% | 2,627,400 |
| 2015/10/15 | 3,505 | 3,656.7 | 3,495 | 3,648.3 | +75 | +2.1% | 2,440,200 |
| 2015/10/14 | 3,606.7 | 3,630 | 3,553.3 | 3,573.3 | -91.7 | -2.5% | 2,645,700 |
| 2015/10/13 | 3,615 | 3,683.3 | 3,601.7 | 3,665 | +16.7 | +0.5% | 2,403,900 |
| 2015/10/09 | 3,668.3 | 3,676.7 | 3,590 | 3,648.3 | ±0 | ±0% | 2,766,000 |
| 2015/10/08 | 3,666.7 | 3,693.3 | 3,638.3 | 3,648.3 | +23.3 | +0.6% | 3,937,500 |
| 2015/10/07 | 3,583.3 | 3,635 | 3,545 | 3,625 | +58.3 | +1.6% | 3,012,900 |
| 2015/10/06 | 3,580 | 3,583.3 | 3,540 | 3,566.7 | +65 | +1.9% | 2,220,300 |
| 2015/10/05 | 3,500 | 3,530 | 3,458.3 | 3,501.7 | +55 | +1.6% | 2,196,600 |
| 2015/10/02 | 3,406.7 | 3,463.3 | 3,398.3 | 3,446.7 | +21.7 | +0.6% | 2,127,000 |
| 2015/10/01 | 3,386.7 | 3,453.3 | 3,336.7 | 3,425 | +73.3 | +2.2% | 2,556,300 |
| 2015/09/30 | 3,376.7 | 3,385 | 3,324 | 3,351.7 | +19.7 | +0.6% | 3,297,600 |
| 2015/09/29 | 3,385 | 3,391.7 | 3,326.3 | 3,332 | -114.7 | -3.3% | 3,630,900 |
| 2015/09/28 | 3,465 | 3,495 | 3,416.7 | 3,446.7 | -43.3 | -1.2% | 4,275,300 |
| 2015/09/25 | 3,393.3 | 3,491.7 | 3,370 | 3,490 | +98.3 | +2.9% | 4,239,300 |
| 2015/09/24 | 3,410 | 3,446.7 | 3,361.7 | 3,391.7 | +8.3 | +0.2% | 6,474,300 |
| 2015/09/18 | 3,441.7 | 3,441.7 | 3,378.3 | 3,383.3 | -91.7 | -2.6% | 3,733,200 |
| 2015/09/17 | 3,533.3 | 3,538.3 | 3,465 | 3,475 | -25 | -0.7% | 2,701,500 |
| 2015/09/16 | 3,503.3 | 3,516.7 | 3,463.3 | 3,500 | +53.3 | +1.5% | 3,053,100 |
| 2015/09/15 | 3,458.3 | 3,515 | 3,423.3 | 3,446.7 | +25 | +0.7% | 2,459,400 |
| 2015/09/14 | 3,483.3 | 3,485 | 3,413.3 | 3,421.7 | -20 | -0.6% | 2,079,900 |
| 2015/09/11 | 3,396.7 | 3,458.3 | 3,380 | 3,441.7 | +43.3 | +1.3% | 5,079,900 |
| 2015/09/10 | 3,406.7 | 3,426.7 | 3,353.3 | 3,398.3 | -90 | -2.6% | 3,702,300 |
| 2015/09/09 | 3,446.7 | 3,490 | 3,408.3 | 3,488.3 | +140 | +4.2% | 3,934,200 |
| 2015/09/08 | 3,480 | 3,483.3 | 3,341.7 | 3,348.3 | -130 | -3.7% | 2,660,100 |
| 2015/09/07 | 3,470 | 3,506.7 | 3,416.7 | 3,478.3 | -18.3 | -0.5% | 2,772,300 |
| 2015/09/04 | 3,596.7 | 3,620 | 3,446.7 | 3,496.7 | -25 | -0.7% | 3,584,400 |
| 2015/09/03 | 3,585 | 3,608.3 | 3,516.7 | 3,521.7 | -30 | -0.8% | 3,446,700 |
| 2015/09/02 | 3,481.7 | 3,630 | 3,480 | 3,551.7 | -26.7 | -0.7% | 3,263,700 |
| 2015/09/01 | 3,720 | 3,740 | 3,578.3 | 3,578.3 | -156.7 | -4.2% | 3,091,200 |
| 2015/08/31 | 3,756.7 | 3,760 | 3,706.7 | 3,735 | -20 | -0.5% | 2,554,500 |
| 2015/08/28 | 3,810 | 3,826.7 | 3,726.7 | 3,755 | +45 | +1.2% | 3,309,000 |
| 2015/08/27 | 3,766.7 | 3,808.3 | 3,693.3 | 3,710 | +15 | +0.4% | 3,984,600 |
| 2015/08/26 | 3,618.3 | 3,713.3 | 3,541.7 | 3,695 | +176.7 | +5% | 6,026,700 |
| 2015/08/25 | 3,566.7 | 3,681.7 | 3,466.7 | 3,518.3 | -156.7 | -4.3% | 7,218,300 |
| 2015/08/24 | 3,840 | 3,890 | 3,675 | 3,675 | -315 | -7.9% | 6,267,900 |
| 2015/08/21 | 3,986.7 | 4,016.7 | 3,933.3 | 3,990 | -55 | -1.4% | 4,841,700 |
| 2015/08/20 | 4,030 | 4,106.7 | 4,016.7 | 4,045 | +15 | +0.4% | 2,640,900 |
| 2015/08/19 | 4,083.3 | 4,118.3 | 4,030 | 4,030 | -90 | -2.2% | 3,051,000 |
| 2015/08/18 | 4,181.7 | 4,181.7 | 4,110 | 4,120 | -46.7 | -1.1% | 2,690,100 |
| 2015/08/17 | 4,138.3 | 4,171.7 | 4,125 | 4,166.7 | +56.7 | +1.4% | 1,476,300 |
| 2015/08/14 | 4,100 | 4,165 | 4,096.7 | 4,110 | +18.3 | +0.4% | 1,826,400 |
| 2015/08/13 | 4,093.3 | 4,106.7 | 4,053.3 | 4,091.7 | -15 | -0.4% | 2,329,200 |
| 2015/08/12 | 4,080 | 4,176.7 | 4,076.7 | 4,106.7 | -13.3 | -0.3% | 2,173,200 |
| 2015/08/11 | 4,181.7 | 4,210 | 4,060 | 4,120 | -31.7 | -0.8% | 2,651,700 |
| 2015/08/10 | 4,073.3 | 4,155 | 4,053.3 | 4,151.7 | +53.3 | +1.3% | 1,894,200 |
| 2015/08/07 | 4,140 | 4,143.3 | 4,055 | 4,098.3 | -58.3 | -1.4% | 2,847,600 |
2601～
2650
件表示中 / 3964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 | 338,800円 | +6.8% | +0.4% | 2.48% | 15.01倍 | 1.26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 | 331,600円 | -0.7% | -16.4% | 0.97% | 7.07倍 | 0.62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 |
| ＮＸＨＤ | 505,300円 | +4.9% | +115.5% | 1.98% | 20.31倍 | 1.47倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| ＪＲ西日本 | 258,050円 | -0.9% | -21.1% | 3.78% | 11.74倍 | 0.97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 |
| 阪急阪神 | 449,900円 | +5.1% | -8.5% | 2.22% | 13.41倍 | 0.96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
