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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 4,650 | 4,680 | 4,615 | 4,635 | +25 | +0.5% | 970,800 |
| 2011/06/27 | 4,670 | 4,670 | 4,600 | 4,610 | -25 | -0.5% | 928,900 |
| 2011/06/24 | 4,580 | 4,635 | 4,565 | 4,635 | +70 | +1.5% | 912,700 |
| 2011/06/23 | 4,505 | 4,585 | 4,490 | 4,565 | +45 | +1% | 769,100 |
| 2011/06/22 | 4,505 | 4,540 | 4,485 | 4,520 | +15 | +0.3% | 899,700 |
| 2011/06/21 | 4,465 | 4,510 | 4,420 | 4,505 | +65 | +1.5% | 585,200 |
| 2011/06/20 | 4,460 | 4,480 | 4,425 | 4,440 | -10 | -0.2% | 565,400 |
| 2011/06/17 | 4,500 | 4,500 | 4,430 | 4,450 | -30 | -0.7% | 672,800 |
| 2011/06/16 | 4,500 | 4,530 | 4,480 | 4,480 | -35 | -0.8% | 641,700 |
| 2011/06/15 | 4,530 | 4,535 | 4,500 | 4,515 | -40 | -0.9% | 658,900 |
| 2011/06/14 | 4,510 | 4,565 | 4,500 | 4,555 | +45 | +1% | 715,400 |
| 2011/06/13 | 4,505 | 4,525 | 4,490 | 4,510 | -65 | -1.4% | 674,500 |
| 2011/06/10 | 4,545 | 4,610 | 4,530 | 4,575 | +70 | +1.6% | 1,431,900 |
| 2011/06/09 | 4,530 | 4,550 | 4,480 | 4,505 | -55 | -1.2% | 798,700 |
| 2011/06/08 | 4,535 | 4,585 | 4,530 | 4,560 | ±0 | ±0% | 726,300 |
| 2011/06/07 | 4,525 | 4,585 | 4,510 | 4,560 | +20 | +0.4% | 808,000 |
| 2011/06/06 | 4,600 | 4,645 | 4,520 | 4,540 | -75 | -1.6% | 927,800 |
| 2011/06/03 | 4,695 | 4,695 | 4,605 | 4,615 | -50 | -1.1% | 715,000 |
| 2011/06/02 | 4,650 | 4,675 | 4,585 | 4,665 | -35 | -0.7% | 1,156,900 |
| 2011/06/01 | 4,750 | 4,790 | 4,690 | 4,700 | -40 | -0.8% | 1,258,400 |
| 2011/05/31 | 4,675 | 4,745 | 4,665 | 4,740 | +80 | +1.7% | 1,274,700 |
| 2011/05/30 | 4,705 | 4,715 | 4,645 | 4,660 | +15 | +0.3% | 1,001,100 |
| 2011/05/27 | 4,705 | 4,710 | 4,630 | 4,645 | -80 | -1.7% | 1,227,300 |
| 2011/05/26 | 4,720 | 4,745 | 4,705 | 4,725 | +20 | +0.4% | 944,400 |
| 2011/05/25 | 4,710 | 4,735 | 4,685 | 4,705 | +10 | +0.2% | 1,118,000 |
| 2011/05/24 | 4,615 | 4,725 | 4,605 | 4,695 | +85 | +1.8% | 1,401,300 |
| 2011/05/23 | 4,580 | 4,635 | 4,545 | 4,610 | +30 | +0.7% | 1,012,400 |
| 2011/05/20 | 4,590 | 4,645 | 4,575 | 4,580 | -10 | -0.2% | 796,500 |
| 2011/05/19 | 4,630 | 4,660 | 4,560 | 4,590 | -35 | -0.8% | 780,400 |
| 2011/05/18 | 4,560 | 4,695 | 4,560 | 4,625 | +125 | +2.8% | 1,562,700 |
| 2011/05/17 | 4,500 | 4,550 | 4,475 | 4,500 | -5 | -0.1% | 1,005,100 |
| 2011/05/16 | 4,545 | 4,545 | 4,505 | 4,505 | -85 | -1.9% | 813,900 |
| 2011/05/13 | 4,685 | 4,700 | 4,540 | 4,590 | -55 | -1.2% | 1,239,800 |
| 2011/05/12 | 4,720 | 4,745 | 4,645 | 4,645 | -95 | -2% | 1,168,800 |
| 2011/05/11 | 4,695 | 4,745 | 4,680 | 4,740 | +105 | +2.3% | 2,113,700 |
| 2011/05/10 | 4,600 | 4,645 | 4,585 | 4,635 | +105 | +2.3% | 1,697,400 |
| 2011/05/09 | 4,550 | 4,565 | 4,505 | 4,530 | -60 | -1.3% | 1,158,900 |
| 2011/05/06 | 4,645 | 4,700 | 4,585 | 4,590 | -40 | -0.9% | 1,577,500 |
| 2011/05/02 | 4,575 | 4,665 | 4,570 | 4,630 | +155 | +3.5% | 1,666,700 |
| 2011/04/28 | 4,370 | 4,505 | 4,350 | 4,475 | +170 | +3.9% | 2,175,400 |
| 2011/04/27 | 4,350 | 4,365 | 4,300 | 4,305 | -35 | -0.8% | 1,311,500 |
| 2011/04/26 | 4,380 | 4,380 | 4,310 | 4,340 | -25 | -0.6% | 1,427,400 |
| 2011/04/25 | 4,400 | 4,405 | 4,350 | 4,365 | -15 | -0.3% | 646,100 |
| 2011/04/22 | 4,440 | 4,440 | 4,345 | 4,380 | -60 | -1.4% | 1,311,200 |
| 2011/04/21 | 4,495 | 4,520 | 4,420 | 4,440 | -45 | -1% | 1,416,600 |
| 2011/04/20 | 4,500 | 4,535 | 4,475 | 4,485 | ±0 | ±0% | 1,120,000 |
| 2011/04/19 | 4,490 | 4,520 | 4,450 | 4,485 | -15 | -0.3% | 1,463,700 |
| 2011/04/18 | 4,585 | 4,585 | 4,500 | 4,500 | -85 | -1.9% | 820,200 |
| 2011/04/15 | 4,530 | 4,590 | 4,530 | 4,585 | +70 | +1.6% | 1,085,000 |
| 2011/04/14 | 4,525 | 4,555 | 4,490 | 4,515 | -40 | -0.9% | 2,687,800 |
3451～
3500
件表示中 / 3754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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
