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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 4,745 | 4,780 | 4,680 | 4,755 | +15 | +0.3% | 810,400 |
| 2011/10/07 | 4,775 | 4,775 | 4,725 | 4,740 | -40 | -0.8% | 582,700 |
| 2011/10/06 | 4,740 | 4,795 | 4,715 | 4,780 | +60 | +1.3% | 1,138,000 |
| 2011/10/05 | 4,700 | 4,745 | 4,685 | 4,720 | +40 | +0.9% | 1,519,700 |
| 2011/10/04 | 4,795 | 4,820 | 4,660 | 4,680 | -75 | -1.6% | 1,680,800 |
| 2011/10/03 | 4,640 | 4,755 | 4,620 | 4,755 | +45 | +1% | 1,296,800 |
| 2011/09/30 | 4,730 | 4,730 | 4,675 | 4,710 | +50 | +1.1% | 1,797,700 |
| 2011/09/29 | 4,565 | 4,660 | 4,545 | 4,660 | +75 | +1.6% | 1,142,400 |
| 2011/09/28 | 4,570 | 4,615 | 4,560 | 4,585 | +5 | +0.1% | 1,494,800 |
| 2011/09/27 | 4,510 | 4,580 | 4,510 | 4,580 | +125 | +2.8% | 1,739,600 |
| 2011/09/26 | 4,620 | 4,620 | 4,450 | 4,455 | -145 | -3.2% | 2,281,900 |
| 2011/09/22 | 4,555 | 4,610 | 4,525 | 4,600 | +50 | +1.1% | 1,728,500 |
| 2011/09/21 | 4,560 | 4,565 | 4,540 | 4,550 | -5 | -0.1% | 946,600 |
| 2011/09/20 | 4,590 | 4,600 | 4,550 | 4,555 | -80 | -1.7% | 1,378,000 |
| 2011/09/16 | 4,685 | 4,685 | 4,620 | 4,635 | -25 | -0.5% | 1,581,100 |
| 2011/09/15 | 4,760 | 4,765 | 4,650 | 4,660 | -95 | -2% | 1,651,600 |
| 2011/09/14 | 4,750 | 4,775 | 4,720 | 4,755 | ±0 | ±0% | 996,000 |
| 2011/09/13 | 4,730 | 4,780 | 4,715 | 4,755 | +60 | +1.3% | 1,547,700 |
| 2011/09/12 | 4,700 | 4,715 | 4,670 | 4,695 | -30 | -0.6% | 1,081,100 |
| 2011/09/09 | 4,710 | 4,765 | 4,695 | 4,725 | +30 | +0.6% | 1,574,000 |
| 2011/09/08 | 4,640 | 4,700 | 4,630 | 4,695 | +60 | +1.3% | 1,098,000 |
| 2011/09/07 | 4,715 | 4,715 | 4,605 | 4,635 | -40 | -0.9% | 1,451,700 |
| 2011/09/06 | 4,600 | 4,700 | 4,595 | 4,675 | +80 | +1.7% | 1,574,700 |
| 2011/09/05 | 4,580 | 4,640 | 4,570 | 4,595 | +10 | +0.2% | 687,400 |
| 2011/09/02 | 4,560 | 4,620 | 4,560 | 4,585 | -5 | -0.1% | 848,800 |
| 2011/09/01 | 4,595 | 4,635 | 4,570 | 4,590 | +15 | +0.3% | 1,034,700 |
| 2011/08/31 | 4,495 | 4,580 | 4,485 | 4,575 | +85 | +1.9% | 1,241,600 |
| 2011/08/30 | 4,540 | 4,565 | 4,490 | 4,490 | -15 | -0.3% | 1,310,100 |
| 2011/08/29 | 4,565 | 4,565 | 4,480 | 4,505 | -65 | -1.4% | 1,175,100 |
| 2011/08/26 | 4,545 | 4,600 | 4,540 | 4,570 | +65 | +1.4% | 1,203,100 |
| 2011/08/25 | 4,520 | 4,575 | 4,490 | 4,505 | +5 | +0.1% | 878,300 |
| 2011/08/24 | 4,490 | 4,530 | 4,465 | 4,500 | +45 | +1% | 2,020,600 |
| 2011/08/23 | 4,590 | 4,600 | 4,450 | 4,455 | -185 | -4% | 2,664,700 |
| 2011/08/22 | 4,670 | 4,690 | 4,625 | 4,640 | -60 | -1.3% | 1,671,700 |
| 2011/08/19 | 4,570 | 4,700 | 4,570 | 4,700 | +65 | +1.4% | 2,580,600 |
| 2011/08/18 | 4,570 | 4,645 | 4,570 | 4,635 | +95 | +2.1% | 1,698,700 |
| 2011/08/17 | 4,540 | 4,575 | 4,510 | 4,540 | -50 | -1.1% | 807,000 |
| 2011/08/16 | 4,575 | 4,650 | 4,545 | 4,590 | +60 | +1.3% | 1,658,700 |
| 2011/08/15 | 4,535 | 4,560 | 4,480 | 4,530 | +25 | +0.6% | 986,800 |
| 2011/08/12 | 4,530 | 4,535 | 4,445 | 4,505 | +10 | +0.2% | 993,400 |
| 2011/08/11 | 4,400 | 4,495 | 4,400 | 4,495 | +45 | +1% | 1,258,000 |
| 2011/08/10 | 4,405 | 4,455 | 4,335 | 4,450 | +75 | +1.7% | 1,629,100 |
| 2011/08/09 | 4,360 | 4,385 | 4,255 | 4,375 | -90 | -2% | 2,026,300 |
| 2011/08/08 | 4,470 | 4,510 | 4,435 | 4,465 | -45 | -1% | 1,203,200 |
| 2011/08/05 | 4,500 | 4,560 | 4,460 | 4,510 | -80 | -1.7% | 1,503,800 |
| 2011/08/04 | 4,635 | 4,665 | 4,585 | 4,590 | -40 | -0.9% | 1,021,000 |
| 2011/08/03 | 4,700 | 4,710 | 4,610 | 4,630 | -80 | -1.7% | 1,047,100 |
| 2011/08/02 | 4,740 | 4,740 | 4,700 | 4,710 | -40 | -0.8% | 946,200 |
| 2011/08/01 | 4,785 | 4,810 | 4,720 | 4,750 | -90 | -1.9% | 1,666,800 |
| 2011/07/29 | 4,860 | 4,960 | 4,830 | 4,840 | +50 | +1% | 1,436,800 |
3351～
3400
件表示中 / 3725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 | 305,000円 | +4.7% | +0.4% | 2.03% | 15.20倍 | 1.21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 | 316,300円 | +1.8% | -6.4% | 1.01% | 7.33倍 | 0.67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 | 322,200円 | +6.6% | +5.0% | 2.67% | 13.02倍 | 1.29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 | 451,800円 | -43.3% | -87.5% | 0.89% | 45.38倍 | 2.10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 | 170,500円 | +1.6% | -1.5% | 1.64% | 12.24倍 | 1.18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
