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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 5,520 | 5,570 | 5,460 | 5,530 | +10 | +0.2% | 1,181,100 |
| 2010/08/12 | 5,450 | 5,570 | 5,440 | 5,520 | -10 | -0.2% | 1,067,800 |
| 2010/08/11 | 5,590 | 5,620 | 5,480 | 5,530 | -120 | -2.1% | 1,330,100 |
| 2010/08/10 | 5,680 | 5,700 | 5,620 | 5,650 | -50 | -0.9% | 780,400 |
| 2010/08/09 | 5,630 | 5,710 | 5,620 | 5,700 | +20 | +0.4% | 855,500 |
| 2010/08/06 | 5,590 | 5,680 | 5,570 | 5,680 | +80 | +1.4% | 1,045,000 |
| 2010/08/05 | 5,600 | 5,630 | 5,570 | 5,600 | +10 | +0.2% | 1,027,000 |
| 2010/08/04 | 5,620 | 5,640 | 5,570 | 5,590 | -40 | -0.7% | 762,300 |
| 2010/08/03 | 5,610 | 5,630 | 5,580 | 5,630 | +50 | +0.9% | 996,600 |
| 2010/08/02 | 5,620 | 5,640 | 5,580 | 5,580 | +10 | +0.2% | 624,000 |
| 2010/07/30 | 5,720 | 5,720 | 5,570 | 5,570 | -150 | -2.6% | 1,566,000 |
| 2010/07/29 | 5,800 | 5,820 | 5,710 | 5,720 | -180 | -3.1% | 1,404,200 |
| 2010/07/28 | 5,850 | 5,900 | 5,830 | 5,900 | +100 | +1.7% | 795,900 |
| 2010/07/27 | 5,790 | 5,850 | 5,780 | 5,800 | +20 | +0.3% | 1,049,700 |
| 2010/07/26 | 5,790 | 5,810 | 5,770 | 5,780 | +40 | +0.7% | 781,500 |
| 2010/07/23 | 5,750 | 5,770 | 5,700 | 5,740 | +40 | +0.7% | 1,063,800 |
| 2010/07/22 | 5,680 | 5,710 | 5,660 | 5,700 | -40 | -0.7% | 870,500 |
| 2010/07/21 | 5,710 | 5,770 | 5,690 | 5,740 | +30 | +0.5% | 702,600 |
| 2010/07/20 | 5,700 | 5,760 | 5,660 | 5,710 | -60 | -1% | 1,396,600 |
| 2010/07/16 | 5,790 | 5,800 | 5,750 | 5,770 | -70 | -1.2% | 896,300 |
| 2010/07/15 | 5,810 | 5,870 | 5,800 | 5,840 | -50 | -0.8% | 917,100 |
| 2010/07/14 | 5,900 | 5,910 | 5,860 | 5,890 | +60 | +1% | 907,300 |
| 2010/07/13 | 5,940 | 5,940 | 5,810 | 5,830 | -160 | -2.7% | 1,375,000 |
| 2010/07/12 | 6,040 | 6,050 | 5,990 | 5,990 | -40 | -0.7% | 665,600 |
| 2010/07/09 | 6,070 | 6,070 | 6,010 | 6,030 | -10 | -0.2% | 845,000 |
| 2010/07/08 | 6,040 | 6,050 | 6,010 | 6,040 | +60 | +1% | 788,600 |
| 2010/07/07 | 6,020 | 6,030 | 5,950 | 5,980 | -60 | -1% | 927,200 |
| 2010/07/06 | 5,950 | 6,040 | 5,910 | 6,040 | +80 | +1.3% | 1,147,600 |
| 2010/07/05 | 5,950 | 5,980 | 5,920 | 5,960 | +70 | +1.2% | 772,400 |
| 2010/07/02 | 5,910 | 5,910 | 5,850 | 5,890 | -10 | -0.2% | 822,400 |
| 2010/07/01 | 5,910 | 5,920 | 5,850 | 5,900 | -30 | -0.5% | 869,800 |
| 2010/06/30 | 6,040 | 6,050 | 5,920 | 5,930 | -100 | -1.7% | 1,389,800 |
| 2010/06/29 | 6,040 | 6,050 | 5,990 | 6,030 | +30 | +0.5% | 781,100 |
| 2010/06/28 | 6,050 | 6,070 | 5,980 | 6,000 | +30 | +0.5% | 1,120,400 |
| 2010/06/25 | 5,870 | 5,970 | 5,860 | 5,970 | +20 | +0.3% | 1,067,300 |
| 2010/06/24 | 5,900 | 5,980 | 5,890 | 5,950 | -20 | -0.3% | 712,700 |
| 2010/06/23 | 6,020 | 6,050 | 5,950 | 5,970 | -100 | -1.6% | 1,141,600 |
| 2010/06/22 | 6,010 | 6,070 | 6,000 | 6,070 | +70 | +1.2% | 1,255,400 |
| 2010/06/21 | 5,920 | 6,040 | 5,900 | 6,000 | +90 | +1.5% | 944,700 |
| 2010/06/18 | 5,910 | 5,950 | 5,880 | 5,910 | +40 | +0.7% | 1,018,900 |
| 2010/06/17 | 5,940 | 5,980 | 5,840 | 5,870 | -60 | -1% | 830,900 |
| 2010/06/16 | 5,940 | 6,000 | 5,910 | 5,930 | +10 | +0.2% | 687,000 |
| 2010/06/15 | 5,930 | 5,940 | 5,870 | 5,920 | +10 | +0.2% | 451,500 |
| 2010/06/14 | 5,870 | 5,920 | 5,870 | 5,910 | +50 | +0.9% | 446,000 |
| 2010/06/11 | 5,950 | 5,950 | 5,830 | 5,860 | +60 | +1% | 1,680,100 |
| 2010/06/10 | 5,820 | 5,870 | 5,770 | 5,800 | +70 | +1.2% | 988,000 |
| 2010/06/09 | 5,660 | 5,800 | 5,650 | 5,730 | +30 | +0.5% | 1,569,800 |
| 2010/06/08 | 5,710 | 5,730 | 5,660 | 5,700 | -110 | -1.9% | 1,258,800 |
| 2010/06/07 | 5,860 | 5,910 | 5,790 | 5,810 | -50 | -0.9% | 947,400 |
| 2010/06/04 | 5,920 | 5,950 | 5,860 | 5,860 | -30 | -0.5% | 1,032,400 |
3601～
3650
件表示中 / 3692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 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23倍 | 1.29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 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53倍 | 0.69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 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52倍 | 1.31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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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
