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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/03 | 5,860 | 5,910 | 5,830 | 5,890 | +70 | +1.2% | 954,100 |
| 2010/06/02 | 5,880 | 5,880 | 5,780 | 5,820 | -60 | -1% | 1,404,100 |
| 2010/06/01 | 5,820 | 5,910 | 5,740 | 5,880 | ±0 | ±0% | 893,900 |
| 2010/05/31 | 5,850 | 5,920 | 5,800 | 5,880 | +80 | +1.4% | 1,091,300 |
| 2010/05/28 | 5,800 | 5,830 | 5,700 | 5,800 | +50 | +0.9% | 1,803,700 |
| 2010/05/27 | 5,690 | 5,770 | 5,660 | 5,750 | -10 | -0.2% | 1,376,200 |
| 2010/05/26 | 5,810 | 5,820 | 5,700 | 5,760 | -170 | -2.9% | 2,290,000 |
| 2010/05/25 | 5,910 | 5,960 | 5,880 | 5,930 | -40 | -0.7% | 1,224,000 |
| 2010/05/24 | 5,950 | 6,020 | 5,870 | 5,970 | -10 | -0.2% | 985,400 |
| 2010/05/21 | 6,000 | 6,080 | 5,980 | 5,980 | -120 | -2% | 1,126,300 |
| 2010/05/20 | 6,070 | 6,130 | 6,060 | 6,100 | -30 | -0.5% | 1,123,600 |
| 2010/05/19 | 6,220 | 6,270 | 6,100 | 6,130 | -130 | -2.1% | 1,161,800 |
| 2010/05/18 | 6,190 | 6,280 | 6,180 | 6,260 | +50 | +0.8% | 946,600 |
| 2010/05/17 | 6,190 | 6,270 | 6,160 | 6,210 | -60 | -1% | 1,322,200 |
| 2010/05/14 | 6,190 | 6,330 | 6,170 | 6,270 | +10 | +0.2% | 1,287,200 |
| 2010/05/13 | 6,210 | 6,270 | 6,200 | 6,260 | -10 | -0.2% | 1,018,500 |
| 2010/05/12 | 6,200 | 6,310 | 6,120 | 6,270 | +80 | +1.3% | 1,754,600 |
| 2010/05/11 | 6,120 | 6,270 | 6,060 | 6,190 | +70 | +1.1% | 1,905,000 |
| 2010/05/10 | 6,000 | 6,140 | 5,960 | 6,120 | +20 | +0.3% | 1,948,200 |
| 2010/05/07 | 5,980 | 6,160 | 5,970 | 6,100 | -10 | -0.2% | 2,140,800 |
3651～
3700
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
