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 |
|---|---|---|---|---|---|---|---|
| 2014/02/25 | 7,650 | 7,825 | 7,620 | 7,805 | +222 | +2.9% | 1,416,500 |
| 2014/02/24 | 7,691 | 7,693 | 7,504 | 7,583 | -140 | -1.8% | 1,925,300 |
| 2014/02/21 | 7,650 | 7,733 | 7,636 | 7,723 | +165 | +2.2% | 865,600 |
| 2014/02/20 | 7,552 | 7,632 | 7,524 | 7,558 | -28 | -0.4% | 1,202,400 |
| 2014/02/19 | 7,704 | 7,704 | 7,552 | 7,586 | -92 | -1.2% | 911,800 |
| 2014/02/18 | 7,505 | 7,688 | 7,448 | 7,678 | +223 | +3% | 1,396,500 |
| 2014/02/17 | 7,513 | 7,620 | 7,414 | 7,455 | -88 | -1.2% | 1,058,500 |
| 2014/02/14 | 7,584 | 7,720 | 7,465 | 7,543 | +40 | +0.5% | 1,360,000 |
| 2014/02/13 | 7,555 | 7,639 | 7,487 | 7,503 | -118 | -1.5% | 1,098,000 |
| 2014/02/12 | 7,791 | 7,823 | 7,607 | 7,621 | -68 | -0.9% | 1,490,300 |
| 2014/02/10 | 7,688 | 7,717 | 7,619 | 7,689 | +106 | +1.4% | 849,200 |
| 2014/02/07 | 7,617 | 7,634 | 7,536 | 7,583 | +63 | +0.8% | 948,600 |
| 2014/02/06 | 7,635 | 7,657 | 7,509 | 7,520 | -90 | -1.2% | 1,296,600 |
| 2014/02/05 | 7,455 | 7,650 | 7,416 | 7,610 | +246 | +3.3% | 2,028,200 |
| 2014/02/04 | 7,424 | 7,531 | 7,361 | 7,364 | -265 | -3.5% | 2,109,000 |
| 2014/02/03 | 7,631 | 7,769 | 7,629 | 7,629 | -3 | ±0% | 1,057,000 |
| 2014/01/31 | 7,700 | 7,751 | 7,610 | 7,632 | -70 | -0.9% | 1,366,600 |
| 2014/01/30 | 7,788 | 7,844 | 7,674 | 7,702 | -180 | -2.3% | 1,390,500 |
| 2014/01/29 | 7,757 | 7,967 | 7,737 | 7,882 | +186 | +2.4% | 1,162,600 |
| 2014/01/28 | 7,712 | 7,751 | 7,655 | 7,696 | -9 | -0.1% | 1,336,000 |
| 2014/01/27 | 7,709 | 7,760 | 7,636 | 7,705 | -159 | -2% | 1,438,900 |
| 2014/01/24 | 7,921 | 7,965 | 7,830 | 7,864 | -86 | -1.1% | 1,825,500 |
| 2014/01/23 | 8,062 | 8,063 | 7,950 | 7,950 | -132 | -1.6% | 1,681,500 |
| 2014/01/22 | 8,073 | 8,109 | 7,990 | 8,082 | +7 | +0.1% | 1,430,800 |
| 2014/01/21 | 8,152 | 8,196 | 8,074 | 8,075 | -74 | -0.9% | 876,000 |
| 2014/01/20 | 8,298 | 8,309 | 8,129 | 8,149 | -95 | -1.2% | 784,900 |
| 2014/01/17 | 8,262 | 8,290 | 8,201 | 8,244 | +1 | ±0% | 1,155,300 |
| 2014/01/16 | 8,270 | 8,297 | 8,215 | 8,243 | +37 | +0.5% | 1,218,400 |
| 2014/01/15 | 8,095 | 8,208 | 8,008 | 8,206 | +266 | +3.4% | 1,407,600 |
| 2014/01/14 | 8,070 | 8,088 | 7,914 | 7,940 | -190 | -2.3% | 1,630,500 |
| 2014/01/10 | 8,100 | 8,180 | 8,080 | 8,130 | -40 | -0.5% | 1,718,600 |
| 2014/01/09 | 8,140 | 8,190 | 8,110 | 8,170 | -20 | -0.2% | 1,324,200 |
| 2014/01/08 | 8,150 | 8,230 | 8,150 | 8,190 | +20 | +0.2% | 871,500 |
| 2014/01/07 | 8,310 | 8,320 | 8,140 | 8,170 | -130 | -1.6% | 1,091,300 |
| 2014/01/06 | 8,380 | 8,410 | 8,280 | 8,300 | -80 | -1% | 956,100 |
| 2013/12/30 | 8,370 | 8,380 | 8,320 | 8,380 | +90 | +1.1% | 823,700 |
| 2013/12/27 | 8,250 | 8,290 | 8,210 | 8,290 | +40 | +0.5% | 700,800 |
| 2013/12/26 | 8,250 | 8,280 | 8,190 | 8,250 | +70 | +0.9% | 788,700 |
| 2013/12/25 | 8,150 | 8,210 | 8,130 | 8,180 | -80 | -1% | 860,500 |
| 2013/12/24 | 8,300 | 8,320 | 8,220 | 8,260 | -10 | -0.1% | 1,007,300 |
| 2013/12/20 | 8,260 | 8,300 | 8,220 | 8,270 | -60 | -0.7% | 1,298,800 |
| 2013/12/19 | 8,400 | 8,410 | 8,290 | 8,330 | ±0 | ±0% | 1,565,000 |
| 2013/12/18 | 8,210 | 8,330 | 8,200 | 8,330 | +110 | +1.3% | 1,447,900 |
| 2013/12/17 | 8,160 | 8,220 | 8,140 | 8,220 | +160 | +2% | 938,800 |
| 2013/12/16 | 8,190 | 8,210 | 8,050 | 8,060 | -120 | -1.5% | 965,000 |
| 2013/12/13 | 8,150 | 8,250 | 8,080 | 8,180 | +10 | +0.1% | 2,104,900 |
| 2013/12/12 | 8,260 | 8,260 | 8,120 | 8,170 | -110 | -1.3% | 1,075,300 |
| 2013/12/11 | 8,270 | 8,300 | 8,210 | 8,280 | +30 | +0.4% | 681,700 |
| 2013/12/10 | 8,300 | 8,310 | 8,240 | 8,250 | ±0 | ±0% | 954,100 |
| 2013/12/09 | 8,270 | 8,280 | 8,220 | 8,250 | +90 | +1.1% | 679,500 |
2801～
2850
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
