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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 10,025 | 10,045 | 9,986 | 10,020 | +5 | ±0% | 516,800 |
2019/07/29 | 9,998 | 10,015 | 9,959 | 10,015 | +45 | +0.5% | 459,400 |
2019/07/26 | 9,953 | 10,010 | 9,927 | 9,970 | +47 | +0.5% | 673,300 |
2019/07/25 | 9,992 | 9,995 | 9,904 | 9,923 | +27 | +0.3% | 565,600 |
2019/07/24 | 9,960 | 9,962 | 9,881 | 9,896 | -67 | -0.7% | 743,700 |
2019/07/23 | 9,893 | 9,996 | 9,850 | 9,963 | +22 | +0.2% | 600,200 |
2019/07/22 | 10,030 | 10,045 | 9,935 | 9,941 | -144 | -1.4% | 642,600 |
2019/07/19 | 9,963 | 10,090 | 9,921 | 10,085 | +171 | +1.7% | 678,800 |
2019/07/18 | 10,075 | 10,110 | 9,890 | 9,914 | -236 | -2.3% | 952,800 |
2019/07/17 | 10,125 | 10,180 | 10,105 | 10,150 | +60 | +0.6% | 568,100 |
2019/07/16 | 10,130 | 10,145 | 10,055 | 10,090 | -120 | -1.2% | 544,700 |
2019/07/12 | 10,210 | 10,225 | 10,195 | 10,210 | -30 | -0.3% | 547,800 |
2019/07/11 | 10,230 | 10,295 | 10,230 | 10,240 | -10 | -0.1% | 524,900 |
2019/07/10 | 10,225 | 10,280 | 10,130 | 10,250 | +25 | +0.2% | 935,700 |
2019/07/09 | 10,215 | 10,275 | 10,190 | 10,225 | +90 | +0.9% | 956,700 |
2019/07/08 | 10,260 | 10,260 | 10,115 | 10,135 | -125 | -1.2% | 732,000 |
2019/07/05 | 10,305 | 10,330 | 10,225 | 10,260 | -30 | -0.3% | 476,200 |
2019/07/04 | 10,230 | 10,330 | 10,185 | 10,290 | +140 | +1.4% | 706,200 |
2019/07/03 | 10,125 | 10,180 | 10,120 | 10,150 | -55 | -0.5% | 894,400 |
2019/07/02 | 10,200 | 10,235 | 10,195 | 10,205 | -20 | -0.2% | 661,900 |
2019/07/01 | 10,185 | 10,230 | 10,135 | 10,225 | +145 | +1.4% | 815,900 |
2019/06/28 | 10,155 | 10,155 | 10,010 | 10,080 | -75 | -0.7% | 781,500 |
2019/06/27 | 10,080 | 10,155 | 10,040 | 10,155 | +100 | +1% | 853,300 |
2019/06/26 | 10,005 | 10,080 | 9,956 | 10,055 | -35 | -0.3% | 658,600 |
2019/06/25 | 10,070 | 10,150 | 10,050 | 10,090 | +55 | +0.5% | 442,800 |
2019/06/24 | 10,030 | 10,085 | 9,980 | 10,035 | -70 | -0.7% | 590,600 |
2019/06/21 | 10,240 | 10,245 | 10,100 | 10,105 | -170 | -1.7% | 1,088,000 |
2019/06/20 | 10,305 | 10,360 | 10,270 | 10,275 | +35 | +0.3% | 490,300 |
2019/06/19 | 10,235 | 10,290 | 10,215 | 10,240 | +105 | +1% | 475,600 |
2019/06/18 | 10,260 | 10,275 | 10,110 | 10,135 | -130 | -1.3% | 544,800 |
2019/06/17 | 10,365 | 10,385 | 10,265 | 10,265 | -110 | -1.1% | 460,600 |
2019/06/14 | 10,360 | 10,405 | 10,310 | 10,375 | +20 | +0.2% | 713,100 |
2019/06/13 | 10,425 | 10,440 | 10,295 | 10,355 | -110 | -1.1% | 697,700 |
2019/06/12 | 10,455 | 10,505 | 10,455 | 10,465 | -15 | -0.1% | 596,900 |
2019/06/11 | 10,510 | 10,535 | 10,450 | 10,480 | -80 | -0.8% | 467,500 |
2019/06/10 | 10,520 | 10,590 | 10,480 | 10,560 | +85 | +0.8% | 554,100 |
2019/06/07 | 10,460 | 10,490 | 10,355 | 10,475 | -10 | -0.1% | 644,300 |
2019/06/06 | 10,440 | 10,500 | 10,390 | 10,485 | +110 | +1.1% | 735,100 |
2019/06/05 | 10,325 | 10,385 | 10,305 | 10,375 | +105 | +1% | 703,100 |
2019/06/04 | 10,370 | 10,375 | 10,220 | 10,270 | -125 | -1.2% | 697,900 |
2019/06/03 | 10,185 | 10,395 | 10,185 | 10,395 | +85 | +0.8% | 669,400 |
2019/05/31 | 10,325 | 10,390 | 10,295 | 10,310 | -25 | -0.2% | 769,400 |
2019/05/30 | 10,345 | 10,360 | 10,245 | 10,335 | -120 | -1.1% | 694,100 |
2019/05/29 | 10,440 | 10,485 | 10,385 | 10,455 | -5 | ±0% | 730,000 |
2019/05/28 | 10,485 | 10,540 | 10,445 | 10,460 | -5 | ±0% | 828,400 |
2019/05/27 | 10,475 | 10,475 | 10,420 | 10,465 | +15 | +0.1% | 612,600 |
2019/05/24 | 10,400 | 10,470 | 10,380 | 10,450 | +60 | +0.6% | 745,100 |
2019/05/23 | 10,330 | 10,390 | 10,300 | 10,390 | +120 | +1.2% | 754,100 |
2019/05/22 | 10,480 | 10,480 | 10,265 | 10,270 | -170 | -1.6% | 753,400 |
2019/05/21 | 10,330 | 10,450 | 10,330 | 10,440 | +90 | +0.9% | 839,200 |
1301~
1350
件表示中 / 3586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 | 278,000円 | +4.5% | +6.2% | 1.87% | 14.98倍 | 1.12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 | +3.0% | +2.9% | 0.97% | 7.79倍 | 0.70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 | 279,500円 | +5.1% | -7.1% | 2.65% | 13.15倍 | 1.19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 |
東 急 | 186,900円 | +2.6% | +5.1% | 1.23% | 14.81倍 | 1.30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 |
西武HD | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム