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 |
|---|---|---|---|---|---|---|---|
| 2012/11/28 | 5,480 | 5,500 | 5,450 | 5,450 | -30 | -0.5% | 890,100 |
| 2012/11/27 | 5,420 | 5,530 | 5,420 | 5,480 | +90 | +1.7% | 1,862,900 |
| 2012/11/26 | 5,380 | 5,430 | 5,350 | 5,390 | +60 | +1.1% | 1,128,200 |
| 2012/11/22 | 5,420 | 5,420 | 5,300 | 5,330 | -30 | -0.6% | 697,800 |
| 2012/11/21 | 5,400 | 5,400 | 5,320 | 5,360 | -30 | -0.6% | 1,362,500 |
| 2012/11/20 | 5,370 | 5,410 | 5,340 | 5,390 | +70 | +1.3% | 992,100 |
| 2012/11/19 | 5,210 | 5,330 | 5,210 | 5,320 | +110 | +2.1% | 1,608,300 |
| 2012/11/16 | 5,340 | 5,340 | 5,200 | 5,210 | -100 | -1.9% | 1,561,700 |
| 2012/11/15 | 5,210 | 5,320 | 5,180 | 5,310 | +100 | +1.9% | 1,422,200 |
| 2012/11/14 | 5,240 | 5,240 | 5,200 | 5,210 | -20 | -0.4% | 632,200 |
| 2012/11/13 | 5,250 | 5,260 | 5,200 | 5,230 | -10 | -0.2% | 885,500 |
| 2012/11/12 | 5,330 | 5,340 | 5,230 | 5,240 | -100 | -1.9% | 864,300 |
| 2012/11/09 | 5,360 | 5,380 | 5,330 | 5,340 | -70 | -1.3% | 965,300 |
| 2012/11/08 | 5,440 | 5,460 | 5,400 | 5,410 | -90 | -1.6% | 710,900 |
| 2012/11/07 | 5,540 | 5,540 | 5,460 | 5,500 | -10 | -0.2% | 888,600 |
| 2012/11/06 | 5,520 | 5,530 | 5,450 | 5,510 | -50 | -0.9% | 835,200 |
| 2012/11/05 | 5,500 | 5,560 | 5,490 | 5,560 | +50 | +0.9% | 879,100 |
| 2012/11/02 | 5,420 | 5,510 | 5,410 | 5,510 | +120 | +2.2% | 1,088,600 |
| 2012/11/01 | 5,450 | 5,460 | 5,390 | 5,390 | -90 | -1.6% | 1,192,100 |
| 2012/10/31 | 5,450 | 5,520 | 5,440 | 5,480 | +80 | +1.5% | 1,904,800 |
| 2012/10/30 | 5,600 | 5,600 | 5,400 | 5,400 | -180 | -3.2% | 2,300,500 |
| 2012/10/29 | 5,530 | 5,610 | 5,530 | 5,580 | +80 | +1.5% | 1,629,000 |
| 2012/10/26 | 5,570 | 5,620 | 5,500 | 5,500 | -10 | -0.2% | 1,397,200 |
| 2012/10/25 | 5,450 | 5,520 | 5,440 | 5,510 | +110 | +2% | 1,383,800 |
| 2012/10/24 | 5,420 | 5,460 | 5,400 | 5,400 | -20 | -0.4% | 1,119,700 |
| 2012/10/23 | 5,430 | 5,450 | 5,390 | 5,420 | -50 | -0.9% | 930,800 |
| 2012/10/22 | 5,420 | 5,480 | 5,400 | 5,470 | ±0 | ±0% | 980,800 |
| 2012/10/19 | 5,420 | 5,500 | 5,400 | 5,470 | +60 | +1.1% | 1,325,600 |
| 2012/10/18 | 5,410 | 5,440 | 5,370 | 5,410 | -50 | -0.9% | 1,585,300 |
| 2012/10/17 | 5,410 | 5,490 | 5,380 | 5,460 | +50 | +0.9% | 1,341,100 |
| 2012/10/16 | 5,350 | 5,420 | 5,330 | 5,410 | +50 | +0.9% | 907,800 |
| 2012/10/15 | 5,310 | 5,420 | 5,310 | 5,360 | +10 | +0.2% | 1,054,200 |
| 2012/10/12 | 5,320 | 5,380 | 5,290 | 5,350 | ±0 | ±0% | 1,715,500 |
| 2012/10/11 | 5,280 | 5,370 | 5,260 | 5,350 | +110 | +2.1% | 2,227,100 |
| 2012/10/10 | 5,160 | 5,280 | 5,150 | 5,240 | +60 | +1.2% | 1,363,000 |
| 2012/10/09 | 5,240 | 5,260 | 5,170 | 5,180 | -60 | -1.1% | 742,300 |
| 2012/10/05 | 5,240 | 5,260 | 5,210 | 5,240 | -10 | -0.2% | 596,200 |
| 2012/10/04 | 5,190 | 5,250 | 5,180 | 5,250 | +70 | +1.4% | 751,700 |
| 2012/10/03 | 5,150 | 5,200 | 5,140 | 5,180 | -10 | -0.2% | 610,500 |
| 2012/10/02 | 5,170 | 5,200 | 5,150 | 5,190 | +10 | +0.2% | 529,700 |
| 2012/10/01 | 5,070 | 5,190 | 5,040 | 5,180 | +10 | +0.2% | 1,086,100 |
| 2012/09/28 | 5,230 | 5,230 | 5,130 | 5,170 | -80 | -1.5% | 928,900 |
| 2012/09/27 | 5,230 | 5,250 | 5,190 | 5,250 | +10 | +0.2% | 903,600 |
| 2012/09/26 | 5,110 | 5,240 | 5,110 | 5,240 | +50 | +1% | 1,123,100 |
| 2012/09/25 | 5,140 | 5,190 | 5,140 | 5,190 | +40 | +0.8% | 959,800 |
| 2012/09/24 | 5,190 | 5,230 | 5,120 | 5,150 | -30 | -0.6% | 900,500 |
| 2012/09/21 | 5,090 | 5,200 | 5,050 | 5,180 | +150 | +3% | 1,904,200 |
| 2012/09/20 | 5,000 | 5,050 | 4,990 | 5,030 | +30 | +0.6% | 1,083,300 |
| 2012/09/19 | 5,030 | 5,060 | 4,990 | 5,000 | -60 | -1.2% | 1,535,800 |
| 2012/09/18 | 5,120 | 5,130 | 5,020 | 5,060 | -50 | -1% | 1,658,900 |
3101～
3150
件表示中 / 3757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 | 345,500円 | +4.7% | +0.4% | 1.79% | 17.18倍 | 1.36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 | 373,800円 | +1.8% | -6.4% | 0.86% | 8.60倍 | 0.79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 | 337,200円 | +6.6% | +5.0% | 2.55% | 13.54倍 | 1.35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 | 458,000円 | -43.3% | -87.5% | 0.87% | 45.83倍 | 2.12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 | 172,300円 | +10.1% | -1.0% | 3.08% | 18.50倍 | 1.82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
