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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 11,520 | 11,555 | 11,390 | 11,390 | +45 | +0.4% | 1,039,700 |
| 2015/11/02 | 11,410 | 11,450 | 11,300 | 11,345 | -225 | -1.9% | 1,151,400 |
| 2015/10/30 | 11,380 | 11,660 | 11,320 | 11,570 | +190 | +1.7% | 1,175,200 |
| 2015/10/29 | 11,710 | 11,710 | 11,375 | 11,380 | +40 | +0.4% | 1,061,300 |
| 2015/10/28 | 11,365 | 11,405 | 11,270 | 11,340 | -25 | -0.2% | 557,400 |
| 2015/10/27 | 11,415 | 11,535 | 11,310 | 11,365 | -85 | -0.7% | 817,000 |
| 2015/10/26 | 11,710 | 11,730 | 11,435 | 11,450 | -5 | ±0% | 766,600 |
| 2015/10/23 | 11,420 | 11,515 | 11,400 | 11,455 | +260 | +2.3% | 1,103,100 |
| 2015/10/22 | 11,245 | 11,330 | 11,185 | 11,195 | -20 | -0.2% | 784,400 |
| 2015/10/21 | 11,000 | 11,230 | 10,980 | 11,215 | +180 | +1.6% | 674,300 |
| 2015/10/20 | 11,095 | 11,115 | 10,960 | 11,035 | -20 | -0.2% | 620,800 |
| 2015/10/19 | 11,055 | 11,130 | 10,955 | 11,055 | -60 | -0.5% | 622,100 |
| 2015/10/16 | 11,045 | 11,170 | 11,030 | 11,115 | +170 | +1.6% | 875,800 |
| 2015/10/15 | 10,515 | 10,970 | 10,485 | 10,945 | +225 | +2.1% | 813,400 |
| 2015/10/14 | 10,820 | 10,890 | 10,660 | 10,720 | -275 | -2.5% | 881,900 |
| 2015/10/13 | 10,845 | 11,050 | 10,805 | 10,995 | +50 | +0.5% | 801,300 |
| 2015/10/09 | 11,005 | 11,030 | 10,770 | 10,945 | ±0 | ±0% | 922,000 |
| 2015/10/08 | 11,000 | 11,080 | 10,915 | 10,945 | +70 | +0.6% | 1,312,500 |
| 2015/10/07 | 10,750 | 10,905 | 10,635 | 10,875 | +175 | +1.6% | 1,004,300 |
| 2015/10/06 | 10,740 | 10,750 | 10,620 | 10,700 | +195 | +1.9% | 740,100 |
| 2015/10/05 | 10,500 | 10,590 | 10,375 | 10,505 | +165 | +1.6% | 732,200 |
| 2015/10/02 | 10,220 | 10,390 | 10,195 | 10,340 | +65 | +0.6% | 709,000 |
| 2015/10/01 | 10,160 | 10,360 | 10,010 | 10,275 | +220 | +2.2% | 852,100 |
| 2015/09/30 | 10,130 | 10,155 | 9,972 | 10,055 | +59 | +0.6% | 1,099,200 |
| 2015/09/29 | 10,155 | 10,175 | 9,979 | 9,996 | -344 | -3.3% | 1,210,300 |
| 2015/09/28 | 10,395 | 10,485 | 10,250 | 10,340 | -130 | -1.2% | 1,425,100 |
| 2015/09/25 | 10,180 | 10,475 | 10,110 | 10,470 | +295 | +2.9% | 1,413,100 |
| 2015/09/24 | 10,230 | 10,340 | 10,085 | 10,175 | +25 | +0.2% | 2,158,100 |
| 2015/09/18 | 10,325 | 10,325 | 10,135 | 10,150 | -275 | -2.6% | 1,244,400 |
| 2015/09/17 | 10,600 | 10,615 | 10,395 | 10,425 | -75 | -0.7% | 900,500 |
| 2015/09/16 | 10,510 | 10,550 | 10,390 | 10,500 | +160 | +1.5% | 1,017,700 |
| 2015/09/15 | 10,375 | 10,545 | 10,270 | 10,340 | +75 | +0.7% | 819,800 |
| 2015/09/14 | 10,450 | 10,455 | 10,240 | 10,265 | -60 | -0.6% | 693,300 |
| 2015/09/11 | 10,190 | 10,375 | 10,140 | 10,325 | +130 | +1.3% | 1,693,300 |
| 2015/09/10 | 10,220 | 10,280 | 10,060 | 10,195 | -270 | -2.6% | 1,234,100 |
| 2015/09/09 | 10,340 | 10,470 | 10,225 | 10,465 | +420 | +4.2% | 1,311,400 |
| 2015/09/08 | 10,440 | 10,450 | 10,025 | 10,045 | -390 | -3.7% | 886,700 |
| 2015/09/07 | 10,410 | 10,520 | 10,250 | 10,435 | -55 | -0.5% | 924,100 |
| 2015/09/04 | 10,790 | 10,860 | 10,340 | 10,490 | -75 | -0.7% | 1,194,800 |
| 2015/09/03 | 10,755 | 10,825 | 10,550 | 10,565 | -90 | -0.8% | 1,148,900 |
| 2015/09/02 | 10,445 | 10,890 | 10,440 | 10,655 | -80 | -0.7% | 1,087,900 |
| 2015/09/01 | 11,160 | 11,220 | 10,735 | 10,735 | -470 | -4.2% | 1,030,400 |
| 2015/08/31 | 11,270 | 11,280 | 11,120 | 11,205 | -60 | -0.5% | 851,500 |
| 2015/08/28 | 11,430 | 11,480 | 11,180 | 11,265 | +135 | +1.2% | 1,103,000 |
| 2015/08/27 | 11,300 | 11,425 | 11,080 | 11,130 | +45 | +0.4% | 1,328,200 |
| 2015/08/26 | 10,855 | 11,140 | 10,625 | 11,085 | +530 | +5% | 2,008,900 |
| 2015/08/25 | 10,700 | 11,045 | 10,400 | 10,555 | -470 | -4.3% | 2,406,100 |
| 2015/08/24 | 11,520 | 11,670 | 11,025 | 11,025 | -945 | -7.9% | 2,089,300 |
| 2015/08/21 | 11,960 | 12,050 | 11,800 | 11,970 | -165 | -1.4% | 1,613,900 |
| 2015/08/20 | 12,090 | 12,320 | 12,050 | 12,135 | +45 | +0.4% | 880,300 |
2351～
2400
件表示中 / 3723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 | 309,800円 | +4.7% | +0.4% | 2.00% | 15.43倍 | 1.22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 | 319,100円 | +1.8% | -6.4% | 1.00% | 7.40倍 | 0.68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 | 325,200円 | +6.6% | +5.0% | 2.64% | 13.14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 | 457,000円 | -43.3% | -87.5% | 0.88% | 45.90倍 | 2.12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 | 169,900円 | +1.6% | -1.5% | 1.65% | 12.20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
