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 |
---|---|---|---|---|---|---|---|
2017/11/20 | 10,700 | 10,760 | 10,670 | 10,705 | -20 | -0.2% | 445,900 |
2017/11/17 | 10,930 | 10,930 | 10,710 | 10,725 | -120 | -1.1% | 848,400 |
2017/11/16 | 10,725 | 10,895 | 10,725 | 10,845 | +40 | +0.4% | 583,900 |
2017/11/15 | 10,925 | 10,990 | 10,780 | 10,805 | -190 | -1.7% | 790,700 |
2017/11/14 | 11,070 | 11,095 | 10,940 | 10,995 | -125 | -1.1% | 656,000 |
2017/11/13 | 11,190 | 11,225 | 11,120 | 11,120 | -145 | -1.3% | 516,500 |
2017/11/10 | 11,235 | 11,370 | 11,205 | 11,265 | -125 | -1.1% | 706,500 |
2017/11/09 | 11,495 | 11,570 | 11,280 | 11,390 | -75 | -0.7% | 1,257,100 |
2017/11/08 | 11,300 | 11,470 | 11,300 | 11,465 | +220 | +2% | 1,180,100 |
2017/11/07 | 11,170 | 11,245 | 11,075 | 11,245 | +85 | +0.8% | 761,800 |
2017/11/06 | 11,065 | 11,185 | 11,065 | 11,160 | +10 | +0.1% | 693,500 |
2017/11/02 | 11,155 | 11,165 | 11,030 | 11,150 | +35 | +0.3% | 581,300 |
2017/11/01 | 11,000 | 11,145 | 10,990 | 11,115 | +145 | +1.3% | 936,300 |
2017/10/31 | 10,830 | 10,990 | 10,760 | 10,970 | +25 | +0.2% | 830,700 |
2017/10/30 | 10,950 | 10,995 | 10,905 | 10,945 | +35 | +0.3% | 1,820,000 |
2017/10/27 | 10,930 | 10,940 | 10,820 | 10,910 | +35 | +0.3% | 628,800 |
2017/10/26 | 10,915 | 10,920 | 10,835 | 10,875 | +5 | ±0% | 523,100 |
2017/10/25 | 10,950 | 10,960 | 10,840 | 10,870 | -120 | -1.1% | 757,200 |
2017/10/24 | 10,910 | 11,000 | 10,905 | 10,990 | +60 | +0.5% | 637,800 |
2017/10/23 | 11,020 | 11,040 | 10,925 | 10,930 | -50 | -0.5% | 597,300 |
2017/10/20 | 10,970 | 10,995 | 10,920 | 10,980 | -15 | -0.1% | 648,600 |
2017/10/19 | 10,980 | 11,015 | 10,925 | 10,995 | +10 | +0.1% | 940,900 |
2017/10/18 | 10,900 | 11,000 | 10,885 | 10,985 | +155 | +1.4% | 879,600 |
2017/10/17 | 10,905 | 10,930 | 10,775 | 10,830 | +10 | +0.1% | 937,400 |
2017/10/16 | 10,720 | 10,930 | 10,695 | 10,820 | +190 | +1.8% | 1,222,400 |
2017/10/13 | 10,500 | 10,645 | 10,480 | 10,630 | +145 | +1.4% | 1,059,300 |
2017/10/12 | 10,450 | 10,485 | 10,405 | 10,485 | +50 | +0.5% | 661,100 |
2017/10/11 | 10,305 | 10,435 | 10,270 | 10,435 | +160 | +1.6% | 767,300 |
2017/10/10 | 10,250 | 10,275 | 10,200 | 10,275 | -25 | -0.2% | 814,100 |
2017/10/06 | 10,345 | 10,360 | 10,265 | 10,300 | ±0 | ±0% | 382,700 |
2017/10/05 | 10,355 | 10,395 | 10,295 | 10,300 | -70 | -0.7% | 376,400 |
2017/10/04 | 10,395 | 10,415 | 10,345 | 10,370 | -25 | -0.2% | 477,900 |
2017/10/03 | 10,500 | 10,540 | 10,355 | 10,395 | +155 | +1.5% | 1,057,800 |
2017/10/02 | 10,355 | 10,360 | 10,220 | 10,240 | -145 | -1.4% | 525,500 |
2017/09/29 | 10,385 | 10,430 | 10,340 | 10,385 | -20 | -0.2% | 757,100 |
2017/09/28 | 10,420 | 10,430 | 10,345 | 10,405 | +25 | +0.2% | 717,400 |
2017/09/27 | 10,450 | 10,455 | 10,320 | 10,380 | -75 | -0.7% | 576,300 |
2017/09/26 | 10,460 | 10,505 | 10,400 | 10,455 | +65 | +0.6% | 762,400 |
2017/09/25 | 10,445 | 10,445 | 10,310 | 10,390 | +5 | ±0% | 604,000 |
2017/09/22 | 10,290 | 10,410 | 10,260 | 10,385 | +155 | +1.5% | 1,009,500 |
2017/09/21 | 10,180 | 10,290 | 10,170 | 10,230 | +80 | +0.8% | 721,900 |
2017/09/20 | 10,155 | 10,185 | 10,115 | 10,150 | -45 | -0.4% | 790,900 |
2017/09/19 | 10,110 | 10,220 | 10,045 | 10,195 | +105 | +1% | 1,045,000 |
2017/09/15 | 10,185 | 10,220 | 10,060 | 10,090 | -95 | -0.9% | 1,117,300 |
2017/09/14 | 10,250 | 10,270 | 10,175 | 10,185 | -85 | -0.8% | 533,800 |
2017/09/13 | 10,220 | 10,280 | 10,205 | 10,270 | +85 | +0.8% | 537,600 |
2017/09/12 | 10,260 | 10,260 | 10,170 | 10,185 | +30 | +0.3% | 495,200 |
2017/09/11 | 10,210 | 10,235 | 10,145 | 10,155 | +65 | +0.6% | 488,800 |
2017/09/08 | 10,090 | 10,130 | 10,065 | 10,090 | +60 | +0.6% | 913,600 |
2017/09/07 | 10,035 | 10,085 | 9,995 | 10,030 | -5 | ±0% | 480,600 |
1851~
1900
件表示中 / 3725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 | 305,000円 | +4.7% | +0.4% | 2.03% | 15.20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 | 316,300円 | +1.8% | -6.4% | 1.01% | 7.33倍 | 0.67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 | 322,200円 | +6.6% | +5.0% | 2.67% | 13.02倍 | 1.29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 | 451,800円 | -43.3% | -87.5% | 0.89% | 45.38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 | 170,500円 | +1.6% | -1.5% | 1.64% | 12.24倍 | 1.18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