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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 7,898 | 7,951 | 7,816 | 7,884 | -28 | -0.4% | 1,003,900 |
| 2014/06/26 | 7,949 | 7,997 | 7,910 | 7,912 | -38 | -0.5% | 762,400 |
| 2014/06/25 | 7,945 | 7,969 | 7,930 | 7,950 | +4 | +0.1% | 582,700 |
| 2014/06/24 | 7,952 | 7,979 | 7,890 | 7,946 | +1 | ±0% | 561,700 |
| 2014/06/23 | 7,997 | 7,997 | 7,937 | 7,945 | -70 | -0.9% | 908,500 |
| 2014/06/20 | 7,985 | 8,045 | 7,953 | 8,015 | +21 | +0.3% | 1,427,200 |
| 2014/06/19 | 7,778 | 8,001 | 7,777 | 7,994 | +174 | +2.2% | 1,831,100 |
| 2014/06/18 | 7,730 | 7,846 | 7,726 | 7,820 | +110 | +1.4% | 1,006,000 |
| 2014/06/17 | 7,729 | 7,786 | 7,696 | 7,710 | -19 | -0.2% | 850,400 |
| 2014/06/16 | 7,767 | 7,774 | 7,689 | 7,729 | -58 | -0.7% | 955,300 |
| 2014/06/13 | 7,709 | 7,812 | 7,700 | 7,787 | -16 | -0.2% | 1,313,200 |
| 2014/06/12 | 7,797 | 7,809 | 7,723 | 7,803 | -107 | -1.4% | 1,055,300 |
| 2014/06/11 | 7,897 | 7,918 | 7,845 | 7,910 | +29 | +0.4% | 1,047,400 |
| 2014/06/10 | 7,836 | 7,890 | 7,827 | 7,881 | +92 | +1.2% | 994,000 |
| 2014/06/09 | 7,845 | 7,846 | 7,769 | 7,789 | +37 | +0.5% | 648,000 |
| 2014/06/06 | 7,881 | 7,897 | 7,750 | 7,752 | -128 | -1.6% | 1,517,500 |
| 2014/06/05 | 7,985 | 7,987 | 7,862 | 7,880 | -94 | -1.2% | 876,800 |
| 2014/06/04 | 7,922 | 7,975 | 7,903 | 7,974 | +72 | +0.9% | 827,900 |
| 2014/06/03 | 7,900 | 7,926 | 7,880 | 7,902 | +53 | +0.7% | 820,800 |
| 2014/06/02 | 7,680 | 7,856 | 7,680 | 7,849 | +84 | +1.1% | 1,163,500 |
| 2014/05/30 | 7,686 | 7,780 | 7,624 | 7,765 | +71 | +0.9% | 1,389,000 |
| 2014/05/29 | 7,600 | 7,713 | 7,544 | 7,694 | +74 | +1% | 1,619,000 |
| 2014/05/28 | 7,647 | 7,690 | 7,601 | 7,620 | -119 | -1.5% | 1,755,700 |
| 2014/05/27 | 7,701 | 7,778 | 7,688 | 7,739 | +39 | +0.5% | 882,000 |
| 2014/05/26 | 7,700 | 7,700 | 7,647 | 7,700 | +83 | +1.1% | 577,800 |
| 2014/05/23 | 7,587 | 7,676 | 7,569 | 7,617 | +49 | +0.6% | 832,500 |
| 2014/05/22 | 7,554 | 7,591 | 7,540 | 7,568 | +28 | +0.4% | 943,300 |
| 2014/05/21 | 7,490 | 7,566 | 7,487 | 7,540 | +44 | +0.6% | 888,700 |
| 2014/05/20 | 7,527 | 7,578 | 7,437 | 7,496 | +7 | +0.1% | 647,500 |
| 2014/05/19 | 7,436 | 7,550 | 7,436 | 7,489 | +53 | +0.7% | 696,100 |
| 2014/05/16 | 7,500 | 7,519 | 7,370 | 7,436 | -236 | -3.1% | 1,434,700 |
| 2014/05/15 | 7,560 | 7,675 | 7,482 | 7,672 | +38 | +0.5% | 950,900 |
| 2014/05/14 | 7,669 | 7,700 | 7,598 | 7,634 | -50 | -0.7% | 834,500 |
| 2014/05/13 | 7,680 | 7,745 | 7,661 | 7,684 | +103 | +1.4% | 1,053,600 |
| 2014/05/12 | 7,512 | 7,637 | 7,512 | 7,581 | +21 | +0.3% | 883,300 |
| 2014/05/09 | 7,386 | 7,574 | 7,378 | 7,560 | +160 | +2.2% | 1,370,300 |
| 2014/05/08 | 7,282 | 7,426 | 7,282 | 7,400 | +128 | +1.8% | 1,187,100 |
| 2014/05/07 | 7,360 | 7,370 | 7,220 | 7,272 | -137 | -1.8% | 1,546,100 |
| 2014/05/02 | 7,360 | 7,413 | 7,310 | 7,409 | +7 | +0.1% | 1,236,100 |
| 2014/05/01 | 7,449 | 7,520 | 7,327 | 7,402 | -51 | -0.7% | 1,496,000 |
| 2014/04/30 | 7,400 | 7,453 | 7,333 | 7,453 | +64 | +0.9% | 1,536,400 |
| 2014/04/28 | 7,400 | 7,420 | 7,287 | 7,389 | -44 | -0.6% | 824,200 |
| 2014/04/25 | 7,447 | 7,497 | 7,388 | 7,433 | +28 | +0.4% | 753,000 |
| 2014/04/24 | 7,510 | 7,510 | 7,348 | 7,405 | -134 | -1.8% | 843,300 |
| 2014/04/23 | 7,537 | 7,575 | 7,502 | 7,539 | +23 | +0.3% | 717,900 |
| 2014/04/22 | 7,521 | 7,597 | 7,506 | 7,516 | +8 | +0.1% | 642,100 |
| 2014/04/21 | 7,506 | 7,581 | 7,483 | 7,508 | +14 | +0.2% | 374,700 |
| 2014/04/18 | 7,530 | 7,540 | 7,468 | 7,494 | -28 | -0.4% | 491,500 |
| 2014/04/17 | 7,433 | 7,569 | 7,416 | 7,522 | +109 | +1.5% | 1,035,200 |
| 2014/04/16 | 7,342 | 7,426 | 7,316 | 7,413 | +140 | +1.9% | 674,600 |
2651～
2700
件表示中 / 3692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 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23倍 | 1.29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 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53倍 | 0.69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 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52倍 | 1.31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 |
| 西武ＨＤ | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
