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 |
|---|---|---|---|---|---|---|---|
| 2014/10/02 | 8,199 | 8,207 | 8,072 | 8,089 | -171 | -2.1% | 1,545,500 |
| 2014/10/01 | 8,129 | 8,299 | 8,124 | 8,260 | +40 | +0.5% | 900,000 |
| 2014/09/30 | 8,244 | 8,264 | 8,120 | 8,220 | -8 | -0.1% | 1,165,100 |
| 2014/09/29 | 8,160 | 8,245 | 8,137 | 8,228 | +122 | +1.5% | 810,600 |
| 2014/09/26 | 8,100 | 8,115 | 8,075 | 8,106 | -163 | -2% | 1,363,300 |
| 2014/09/25 | 8,233 | 8,278 | 8,200 | 8,269 | +78 | +1% | 937,700 |
| 2014/09/24 | 8,105 | 8,210 | 8,103 | 8,191 | +87 | +1.1% | 1,063,600 |
| 2014/09/22 | 8,145 | 8,166 | 8,043 | 8,104 | -5 | -0.1% | 837,500 |
| 2014/09/19 | 8,060 | 8,146 | 8,025 | 8,109 | +84 | +1% | 1,084,200 |
| 2014/09/18 | 8,070 | 8,075 | 8,019 | 8,025 | +18 | +0.2% | 762,500 |
| 2014/09/17 | 8,090 | 8,136 | 8,007 | 8,007 | -81 | -1% | 787,500 |
| 2014/09/16 | 8,067 | 8,119 | 8,041 | 8,088 | +8 | +0.1% | 488,200 |
| 2014/09/12 | 8,078 | 8,117 | 8,053 | 8,080 | -31 | -0.4% | 1,495,000 |
| 2014/09/11 | 8,129 | 8,130 | 8,055 | 8,111 | +43 | +0.5% | 839,400 |
| 2014/09/10 | 8,010 | 8,071 | 7,998 | 8,068 | +27 | +0.3% | 868,200 |
| 2014/09/09 | 8,139 | 8,150 | 8,040 | 8,041 | -59 | -0.7% | 717,100 |
| 2014/09/08 | 8,107 | 8,128 | 8,058 | 8,100 | +45 | +0.6% | 692,200 |
| 2014/09/05 | 8,121 | 8,147 | 8,035 | 8,055 | -65 | -0.8% | 783,100 |
| 2014/09/04 | 8,184 | 8,191 | 8,097 | 8,120 | -64 | -0.8% | 601,200 |
| 2014/09/03 | 8,221 | 8,230 | 8,170 | 8,184 | -7 | -0.1% | 628,300 |
| 2014/09/02 | 8,113 | 8,208 | 8,064 | 8,191 | +98 | +1.2% | 841,000 |
| 2014/09/01 | 8,080 | 8,119 | 8,072 | 8,093 | +10 | +0.1% | 398,300 |
| 2014/08/29 | 8,061 | 8,128 | 8,061 | 8,083 | -12 | -0.1% | 843,200 |
| 2014/08/28 | 8,110 | 8,112 | 8,045 | 8,095 | -15 | -0.2% | 816,000 |
| 2014/08/27 | 8,152 | 8,170 | 8,057 | 8,110 | -87 | -1.1% | 1,658,500 |
| 2014/08/26 | 8,364 | 8,365 | 8,180 | 8,197 | -173 | -2.1% | 1,174,700 |
| 2014/08/25 | 8,400 | 8,429 | 8,356 | 8,370 | -24 | -0.3% | 640,000 |
| 2014/08/22 | 8,300 | 8,395 | 8,269 | 8,394 | +117 | +1.4% | 1,240,700 |
| 2014/08/21 | 8,246 | 8,285 | 8,225 | 8,277 | +54 | +0.7% | 705,900 |
| 2014/08/20 | 8,337 | 8,345 | 8,204 | 8,223 | -96 | -1.2% | 951,200 |
| 2014/08/19 | 8,295 | 8,333 | 8,231 | 8,319 | +89 | +1.1% | 813,900 |
| 2014/08/18 | 8,245 | 8,259 | 8,206 | 8,230 | -21 | -0.3% | 557,500 |
| 2014/08/15 | 8,260 | 8,297 | 8,191 | 8,251 | -40 | -0.5% | 862,400 |
| 2014/08/14 | 8,295 | 8,307 | 8,266 | 8,291 | +29 | +0.4% | 525,700 |
| 2014/08/13 | 8,222 | 8,273 | 8,195 | 8,262 | +71 | +0.9% | 520,100 |
| 2014/08/12 | 8,150 | 8,215 | 8,135 | 8,191 | +58 | +0.7% | 469,600 |
| 2014/08/11 | 8,113 | 8,157 | 8,034 | 8,133 | +148 | +1.9% | 769,400 |
| 2014/08/08 | 8,083 | 8,130 | 7,973 | 7,985 | -161 | -2% | 1,031,400 |
| 2014/08/07 | 8,114 | 8,147 | 8,002 | 8,146 | +105 | +1.3% | 772,600 |
| 2014/08/06 | 8,050 | 8,070 | 7,962 | 8,041 | -78 | -1% | 1,305,800 |
| 2014/08/05 | 8,200 | 8,229 | 8,108 | 8,119 | -122 | -1.5% | 932,000 |
| 2014/08/04 | 8,201 | 8,309 | 8,176 | 8,241 | -41 | -0.5% | 843,700 |
| 2014/08/01 | 8,215 | 8,342 | 8,201 | 8,282 | -40 | -0.5% | 877,300 |
| 2014/07/31 | 8,380 | 8,382 | 8,308 | 8,322 | -105 | -1.2% | 1,233,100 |
| 2014/07/30 | 8,420 | 8,462 | 8,382 | 8,427 | -44 | -0.5% | 954,000 |
| 2014/07/29 | 8,526 | 8,526 | 8,451 | 8,471 | -62 | -0.7% | 950,700 |
| 2014/07/28 | 8,556 | 8,585 | 8,512 | 8,533 | -23 | -0.3% | 670,600 |
| 2014/07/25 | 8,498 | 8,570 | 8,493 | 8,556 | +23 | +0.3% | 743,000 |
| 2014/07/24 | 8,578 | 8,633 | 8,488 | 8,533 | -45 | -0.5% | 1,093,300 |
| 2014/07/23 | 8,600 | 8,619 | 8,561 | 8,578 | -38 | -0.4% | 804,800 |
2651～
2700
件表示中 / 3758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 | 351,400円 | +4.7% | +0.4% | 1.76% | 17.48倍 | 1.39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 | 380,400円 | +1.8% | -6.4% | 0.84% | 8.75倍 | 0.81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 | 341,300円 | +6.6% | +5.0% | 2.52% | 13.70倍 | 1.36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 | 508,800円 | -43.3% | -87.5% | 0.79% | 50.64倍 | 2.34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 |
| ＳＧＨＤ | 175,600円 | +10.1% | -1.0% | 3.02% | 18.77倍 | 1.84倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
