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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 5,330 | 5,330 | 5,240 | 5,280 | +10 | +0.2% | 2,567,100 |
| 2010/12/09 | 5,230 | 5,280 | 5,210 | 5,270 | +50 | +1% | 1,683,200 |
| 2010/12/08 | 5,130 | 5,230 | 5,120 | 5,220 | +140 | +2.8% | 2,331,700 |
| 2010/12/07 | 5,070 | 5,110 | 5,050 | 5,080 | -20 | -0.4% | 1,225,500 |
| 2010/12/06 | 5,080 | 5,130 | 5,080 | 5,100 | +10 | +0.2% | 1,140,500 |
| 2010/12/03 | 5,130 | 5,150 | 5,070 | 5,090 | -40 | -0.8% | 985,400 |
| 2010/12/02 | 5,120 | 5,140 | 5,080 | 5,130 | +70 | +1.4% | 1,154,900 |
| 2010/12/01 | 5,010 | 5,080 | 4,995 | 5,060 | +60 | +1.2% | 1,785,500 |
| 2010/11/30 | 5,150 | 5,160 | 5,000 | 5,000 | -90 | -1.8% | 2,465,600 |
| 2010/11/29 | 5,050 | 5,130 | 5,010 | 5,090 | +80 | +1.6% | 2,338,500 |
| 2010/11/26 | 4,965 | 5,040 | 4,955 | 5,010 | +65 | +1.3% | 1,231,500 |
| 2010/11/25 | 4,980 | 4,990 | 4,945 | 4,945 | +5 | +0.1% | 1,093,400 |
| 2010/11/24 | 4,985 | 5,000 | 4,940 | 4,940 | -70 | -1.4% | 1,697,800 |
| 2010/11/22 | 4,955 | 5,030 | 4,940 | 5,010 | +115 | +2.3% | 1,732,900 |
| 2010/11/19 | 4,980 | 4,980 | 4,890 | 4,895 | -60 | -1.2% | 1,871,000 |
| 2010/11/18 | 4,860 | 4,955 | 4,840 | 4,955 | +130 | +2.7% | 2,059,000 |
| 2010/11/17 | 4,800 | 4,835 | 4,790 | 4,825 | -5 | -0.1% | 1,875,200 |
| 2010/11/16 | 4,900 | 4,910 | 4,810 | 4,830 | -95 | -1.9% | 2,780,400 |
| 2010/11/15 | 4,985 | 4,990 | 4,915 | 4,925 | -50 | -1% | 2,075,300 |
| 2010/11/12 | 5,080 | 5,100 | 4,975 | 4,975 | -105 | -2.1% | 2,046,900 |
| 2010/11/11 | 5,000 | 5,100 | 4,990 | 5,080 | +85 | +1.7% | 1,602,000 |
| 2010/11/10 | 4,930 | 5,010 | 4,925 | 4,995 | +45 | +0.9% | 1,402,700 |
| 2010/11/09 | 5,000 | 5,030 | 4,935 | 4,950 | -90 | -1.8% | 1,328,000 |
| 2010/11/08 | 4,990 | 5,050 | 4,970 | 5,040 | +85 | +1.7% | 1,199,700 |
| 2010/11/05 | 4,955 | 5,010 | 4,940 | 4,955 | +35 | +0.7% | 1,548,700 |
| 2010/11/04 | 4,945 | 4,960 | 4,900 | 4,920 | +25 | +0.5% | 1,073,600 |
| 2010/11/02 | 4,860 | 4,905 | 4,825 | 4,895 | +20 | +0.4% | 1,072,500 |
| 2010/11/01 | 4,950 | 4,985 | 4,860 | 4,875 | -100 | -2% | 1,339,100 |
| 2010/10/29 | 5,030 | 5,060 | 4,910 | 4,975 | -55 | -1.1% | 1,997,900 |
| 2010/10/28 | 5,030 | 5,080 | 5,010 | 5,030 | +45 | +0.9% | 1,894,600 |
| 2010/10/27 | 5,040 | 5,050 | 4,980 | 4,985 | -55 | -1.1% | 991,600 |
| 2010/10/26 | 5,060 | 5,080 | 5,030 | 5,040 | -10 | -0.2% | 1,040,600 |
| 2010/10/25 | 5,030 | 5,080 | 5,030 | 5,050 | +20 | +0.4% | 1,039,300 |
| 2010/10/22 | 5,070 | 5,080 | 5,010 | 5,030 | -30 | -0.6% | 1,303,700 |
| 2010/10/21 | 5,130 | 5,150 | 5,020 | 5,060 | -40 | -0.8% | 1,691,700 |
| 2010/10/20 | 5,170 | 5,170 | 5,060 | 5,100 | -60 | -1.2% | 1,396,400 |
| 2010/10/19 | 5,080 | 5,170 | 5,070 | 5,160 | +90 | +1.8% | 1,658,000 |
| 2010/10/18 | 4,995 | 5,100 | 4,980 | 5,070 | +110 | +2.2% | 1,241,900 |
| 2010/10/15 | 5,000 | 5,020 | 4,950 | 4,960 | -50 | -1% | 1,664,000 |
| 2010/10/14 | 5,000 | 5,050 | 4,985 | 5,010 | +25 | +0.5% | 1,155,100 |
| 2010/10/13 | 5,120 | 5,120 | 4,980 | 4,985 | -75 | -1.5% | 1,678,500 |
| 2010/10/12 | 5,070 | 5,170 | 5,060 | 5,060 | +10 | +0.2% | 1,912,200 |
| 2010/10/08 | 5,150 | 5,150 | 5,050 | 5,050 | -110 | -2.1% | 1,366,600 |
| 2010/10/07 | 5,150 | 5,250 | 5,130 | 5,160 | +30 | +0.6% | 2,535,300 |
| 2010/10/06 | 5,090 | 5,160 | 5,030 | 5,130 | +50 | +1% | 2,547,400 |
| 2010/10/05 | 5,030 | 5,100 | 5,010 | 5,080 | +60 | +1.2% | 1,231,000 |
| 2010/10/04 | 5,140 | 5,140 | 5,010 | 5,020 | -130 | -2.5% | 1,162,100 |
| 2010/10/01 | 5,080 | 5,150 | 5,070 | 5,150 | +110 | +2.2% | 1,909,700 |
| 2010/09/30 | 5,120 | 5,150 | 5,040 | 5,040 | -80 | -1.6% | 1,787,000 |
| 2010/09/29 | 5,180 | 5,190 | 5,110 | 5,120 | -50 | -1% | 1,406,800 |
3551～
3600
件表示中 / 3722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 | 305,200円 | +4.7% | +0.4% | 2.03% | 15.21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 | 310,400円 | +1.8% | -6.4% | 1.03% | 7.20倍 | 0.66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 | 323,800円 | +6.6% | +5.0% | 2.66% | 13.08倍 | 1.30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 | 452,500円 | -43.3% | -87.5% | 0.88% | 45.45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 | 170,900円 | +1.6% | -1.5% | 1.64% | 12.27倍 | 1.19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
