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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 8,650 | 8,850 | 8,530 | 8,800 | +190 | +2.2% | 2,219,100 |
| 2013/04/05 | 8,990 | 8,990 | 8,480 | 8,610 | +500 | +6.2% | 4,209,900 |
| 2013/04/04 | 7,770 | 8,120 | 7,600 | 8,110 | +380 | +4.9% | 3,168,400 |
| 2013/04/03 | 7,300 | 7,770 | 7,260 | 7,730 | +410 | +5.6% | 2,406,200 |
| 2013/04/02 | 7,210 | 7,490 | 6,960 | 7,320 | +50 | +0.7% | 1,966,400 |
| 2013/04/01 | 7,640 | 7,660 | 7,260 | 7,270 | -450 | -5.8% | 2,123,400 |
| 2013/03/29 | 7,670 | 7,740 | 7,580 | 7,720 | -10 | -0.1% | 894,600 |
| 2013/03/28 | 7,770 | 7,790 | 7,610 | 7,730 | -40 | -0.5% | 1,250,800 |
| 2013/03/27 | 7,810 | 7,810 | 7,660 | 7,770 | -30 | -0.4% | 1,025,700 |
| 2013/03/26 | 7,790 | 7,840 | 7,750 | 7,800 | +50 | +0.6% | 1,141,100 |
| 2013/03/25 | 7,830 | 7,890 | 7,750 | 7,750 | +10 | +0.1% | 1,135,400 |
| 2013/03/22 | 7,800 | 7,900 | 7,730 | 7,740 | -200 | -2.5% | 1,736,800 |
| 2013/03/21 | 8,000 | 8,060 | 7,880 | 7,940 | +90 | +1.1% | 1,720,600 |
| 2013/03/19 | 7,700 | 7,880 | 7,680 | 7,850 | +320 | +4.2% | 1,390,800 |
| 2013/03/18 | 7,780 | 7,790 | 7,500 | 7,530 | -290 | -3.7% | 1,576,800 |
| 2013/03/15 | 7,620 | 7,820 | 7,610 | 7,820 | +200 | +2.6% | 2,132,300 |
| 2013/03/14 | 7,590 | 7,690 | 7,570 | 7,620 | +90 | +1.2% | 1,307,200 |
| 2013/03/13 | 7,610 | 7,690 | 7,520 | 7,530 | -120 | -1.6% | 1,550,000 |
| 2013/03/12 | 7,830 | 7,830 | 7,640 | 7,650 | -140 | -1.8% | 1,620,100 |
| 2013/03/11 | 7,500 | 7,810 | 7,460 | 7,790 | +420 | +5.7% | 1,859,800 |
| 2013/03/08 | 7,370 | 7,400 | 7,280 | 7,370 | +30 | +0.4% | 1,878,800 |
| 2013/03/07 | 7,260 | 7,340 | 7,220 | 7,340 | +50 | +0.7% | 1,144,700 |
| 2013/03/06 | 7,190 | 7,310 | 7,050 | 7,290 | +80 | +1.1% | 1,650,600 |
| 2013/03/05 | 7,360 | 7,380 | 7,090 | 7,210 | -140 | -1.9% | 2,110,500 |
| 2013/03/04 | 7,090 | 7,420 | 7,060 | 7,350 | +290 | +4.1% | 2,058,600 |
| 2013/03/01 | 6,870 | 7,110 | 6,850 | 7,060 | +220 | +3.2% | 2,703,900 |
| 2013/02/28 | 6,740 | 6,870 | 6,740 | 6,840 | +100 | +1.5% | 1,851,900 |
| 2013/02/27 | 6,810 | 6,820 | 6,690 | 6,740 | -90 | -1.3% | 1,048,900 |
| 2013/02/26 | 6,810 | 6,880 | 6,770 | 6,830 | ±0 | ±0% | 1,061,500 |
| 2013/02/25 | 6,850 | 6,940 | 6,810 | 6,830 | ±0 | ±0% | 1,107,300 |
| 2013/02/22 | 6,760 | 6,930 | 6,750 | 6,830 | ±0 | ±0% | 2,079,800 |
| 2013/02/21 | 6,830 | 6,900 | 6,740 | 6,830 | -10 | -0.1% | 1,286,300 |
| 2013/02/20 | 6,770 | 6,890 | 6,760 | 6,840 | +140 | +2.1% | 1,836,400 |
| 2013/02/19 | 6,680 | 6,750 | 6,660 | 6,700 | +10 | +0.1% | 930,400 |
| 2013/02/18 | 6,530 | 6,690 | 6,520 | 6,690 | +170 | +2.6% | 1,200,300 |
| 2013/02/15 | 6,570 | 6,590 | 6,470 | 6,520 | -20 | -0.3% | 1,098,400 |
| 2013/02/14 | 6,730 | 6,740 | 6,500 | 6,540 | -90 | -1.4% | 1,342,600 |
| 2013/02/13 | 6,560 | 6,770 | 6,520 | 6,630 | +70 | +1.1% | 1,614,400 |
| 2013/02/12 | 6,500 | 6,640 | 6,480 | 6,560 | +170 | +2.7% | 1,484,300 |
| 2013/02/08 | 6,400 | 6,500 | 6,340 | 6,390 | -50 | -0.8% | 1,307,200 |
| 2013/02/07 | 6,310 | 6,500 | 6,300 | 6,440 | +150 | +2.4% | 1,832,500 |
| 2013/02/06 | 6,180 | 6,290 | 6,160 | 6,290 | +140 | +2.3% | 975,300 |
| 2013/02/05 | 6,270 | 6,280 | 6,140 | 6,150 | -120 | -1.9% | 943,200 |
| 2013/02/04 | 6,290 | 6,310 | 6,260 | 6,270 | +10 | +0.2% | 609,200 |
| 2013/02/01 | 6,230 | 6,300 | 6,190 | 6,260 | +80 | +1.3% | 1,018,500 |
| 2013/01/31 | 6,240 | 6,240 | 6,130 | 6,180 | -20 | -0.3% | 842,000 |
| 2013/01/30 | 6,150 | 6,290 | 6,150 | 6,200 | +50 | +0.8% | 1,382,500 |
| 2013/01/29 | 6,100 | 6,180 | 6,100 | 6,150 | +40 | +0.7% | 834,800 |
| 2013/01/28 | 6,120 | 6,150 | 6,090 | 6,110 | ±0 | ±0% | 922,200 |
| 2013/01/25 | 6,010 | 6,140 | 6,010 | 6,110 | +130 | +2.2% | 1,927,700 |
2951～
3000
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
