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 |
|---|---|---|---|---|---|---|---|
| 2014/07/22 | 8,547 | 8,700 | 8,545 | 8,616 | +68 | +0.8% | 1,557,100 |
| 2014/07/18 | 8,260 | 8,552 | 8,177 | 8,548 | +287 | +3.5% | 2,523,600 |
| 2014/07/17 | 8,156 | 8,279 | 8,129 | 8,261 | +155 | +1.9% | 1,420,500 |
| 2014/07/16 | 8,093 | 8,126 | 8,075 | 8,106 | -33 | -0.4% | 935,500 |
| 2014/07/15 | 8,150 | 8,206 | 8,133 | 8,139 | +40 | +0.5% | 840,800 |
| 2014/07/14 | 8,057 | 8,126 | 8,028 | 8,099 | +42 | +0.5% | 749,900 |
| 2014/07/11 | 8,030 | 8,067 | 7,990 | 8,057 | -51 | -0.6% | 919,500 |
| 2014/07/10 | 8,200 | 8,200 | 8,103 | 8,108 | -55 | -0.7% | 748,000 |
| 2014/07/09 | 8,065 | 8,163 | 8,028 | 8,163 | +23 | +0.3% | 862,200 |
| 2014/07/08 | 8,146 | 8,176 | 8,083 | 8,140 | -22 | -0.3% | 880,200 |
| 2014/07/07 | 8,159 | 8,183 | 8,125 | 8,162 | +5 | +0.1% | 849,900 |
| 2014/07/04 | 8,175 | 8,175 | 8,130 | 8,157 | +64 | +0.8% | 959,000 |
| 2014/07/03 | 8,140 | 8,170 | 8,073 | 8,093 | -1 | ±0% | 1,013,800 |
| 2014/07/02 | 8,100 | 8,116 | 8,070 | 8,094 | +51 | +0.6% | 836,700 |
| 2014/07/01 | 8,000 | 8,079 | 7,969 | 8,043 | +64 | +0.8% | 930,900 |
| 2014/06/30 | 7,895 | 7,979 | 7,794 | 7,979 | +95 | +1.2% | 1,157,400 |
| 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 |
2701～
2750
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 | 346,800円 | +4.7% | +0.4% | 1.79% | 17.25倍 | 1.37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 | 376,800円 | +1.8% | -6.4% | 0.85% | 8.67倍 | 0.80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 | 341,000円 | +6.6% | +5.0% | 2.52% | 13.69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 | 491,100円 | -43.3% | -87.5% | 0.81% | 48.88倍 | 2.26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 | 175,500円 | +10.1% | -1.0% | 3.02% | 18.76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
