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 |
|---|---|---|---|---|---|---|---|
| 2011/11/29 | 4,640 | 4,685 | 4,600 | 4,655 | +20 | +0.4% | 881,300 |
| 2011/11/28 | 4,695 | 4,700 | 4,600 | 4,635 | -45 | -1% | 1,015,900 |
| 2011/11/25 | 4,710 | 4,755 | 4,665 | 4,680 | -60 | -1.3% | 1,304,300 |
| 2011/11/24 | 4,750 | 4,795 | 4,715 | 4,740 | -45 | -0.9% | 1,159,500 |
| 2011/11/22 | 4,790 | 4,820 | 4,740 | 4,785 | -75 | -1.5% | 1,352,600 |
| 2011/11/21 | 4,820 | 4,910 | 4,800 | 4,860 | ±0 | ±0% | 773,200 |
| 2011/11/18 | 4,835 | 4,885 | 4,810 | 4,860 | -15 | -0.3% | 765,500 |
| 2011/11/17 | 4,805 | 4,885 | 4,755 | 4,875 | +75 | +1.6% | 940,700 |
| 2011/11/16 | 4,835 | 4,855 | 4,780 | 4,800 | -20 | -0.4% | 458,900 |
| 2011/11/15 | 4,810 | 4,835 | 4,795 | 4,820 | -15 | -0.3% | 841,200 |
| 2011/11/14 | 4,895 | 4,930 | 4,830 | 4,835 | -80 | -1.6% | 1,022,900 |
| 2011/11/11 | 4,820 | 4,925 | 4,815 | 4,915 | +110 | +2.3% | 1,173,400 |
| 2011/11/10 | 4,850 | 4,910 | 4,805 | 4,805 | -130 | -2.6% | 1,259,500 |
| 2011/11/09 | 4,780 | 4,950 | 4,760 | 4,935 | +210 | +4.4% | 1,990,100 |
| 2011/11/08 | 4,675 | 4,750 | 4,660 | 4,725 | +55 | +1.2% | 799,400 |
| 2011/11/07 | 4,705 | 4,710 | 4,630 | 4,670 | -40 | -0.8% | 642,600 |
| 2011/11/04 | 4,685 | 4,715 | 4,625 | 4,710 | +65 | +1.4% | 741,200 |
| 2011/11/02 | 4,710 | 4,740 | 4,645 | 4,645 | -125 | -2.6% | 1,405,200 |
| 2011/11/01 | 4,770 | 4,815 | 4,740 | 4,770 | +5 | +0.1% | 831,900 |
| 2011/10/31 | 4,730 | 4,790 | 4,715 | 4,765 | +95 | +2% | 1,328,200 |
| 2011/10/28 | 4,660 | 4,715 | 4,600 | 4,670 | +80 | +1.7% | 1,367,400 |
| 2011/10/27 | 4,535 | 4,610 | 4,525 | 4,590 | +65 | +1.4% | 740,100 |
| 2011/10/26 | 4,545 | 4,555 | 4,490 | 4,525 | -20 | -0.4% | 809,500 |
| 2011/10/25 | 4,575 | 4,585 | 4,535 | 4,545 | -70 | -1.5% | 766,500 |
| 2011/10/24 | 4,600 | 4,635 | 4,580 | 4,615 | +5 | +0.1% | 500,900 |
| 2011/10/21 | 4,630 | 4,635 | 4,575 | 4,610 | -20 | -0.4% | 461,000 |
| 2011/10/20 | 4,590 | 4,635 | 4,590 | 4,630 | +10 | +0.2% | 640,900 |
| 2011/10/19 | 4,620 | 4,645 | 4,600 | 4,620 | ±0 | ±0% | 659,600 |
| 2011/10/18 | 4,625 | 4,665 | 4,600 | 4,620 | -20 | -0.4% | 676,800 |
| 2011/10/17 | 4,610 | 4,660 | 4,580 | 4,640 | +45 | +1% | 683,200 |
| 2011/10/14 | 4,635 | 4,645 | 4,585 | 4,595 | -100 | -2.1% | 1,105,400 |
| 2011/10/13 | 4,755 | 4,755 | 4,685 | 4,695 | -55 | -1.2% | 857,900 |
| 2011/10/12 | 4,720 | 4,765 | 4,685 | 4,750 | -5 | -0.1% | 694,100 |
| 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 |
3351～
3400
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
