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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 8,790 | 8,892 | 8,779 | 8,868 | +40 | +0.5% | 1,249,100 |
| 2014/11/12 | 8,800 | 8,900 | 8,768 | 8,828 | +52 | +0.6% | 1,134,000 |
| 2014/11/11 | 8,696 | 8,791 | 8,651 | 8,776 | +78 | +0.9% | 895,600 |
| 2014/11/10 | 8,577 | 8,698 | 8,570 | 8,698 | +44 | +0.5% | 615,000 |
| 2014/11/07 | 8,670 | 8,767 | 8,632 | 8,654 | +14 | +0.2% | 1,084,500 |
| 2014/11/06 | 8,860 | 8,874 | 8,638 | 8,640 | -230 | -2.6% | 1,471,100 |
| 2014/11/05 | 8,844 | 8,872 | 8,772 | 8,870 | +14 | +0.2% | 1,742,200 |
| 2014/11/04 | 8,849 | 8,964 | 8,791 | 8,856 | +211 | +2.4% | 3,071,300 |
| 2014/10/31 | 8,346 | 8,675 | 8,330 | 8,645 | +393 | +4.8% | 3,174,800 |
| 2014/10/30 | 8,248 | 8,329 | 8,192 | 8,252 | -30 | -0.4% | 1,940,400 |
| 2014/10/29 | 8,245 | 8,288 | 8,167 | 8,282 | -6 | -0.1% | 1,090,200 |
| 2014/10/28 | 8,258 | 8,335 | 8,200 | 8,288 | +14 | +0.2% | 896,300 |
| 2014/10/27 | 8,196 | 8,294 | 8,169 | 8,274 | +112 | +1.4% | 1,138,900 |
| 2014/10/24 | 8,200 | 8,200 | 8,110 | 8,162 | +59 | +0.7% | 1,169,000 |
| 2014/10/23 | 8,065 | 8,124 | 7,994 | 8,103 | +36 | +0.4% | 1,224,600 |
| 2014/10/22 | 7,948 | 8,069 | 7,903 | 8,067 | +269 | +3.4% | 1,356,700 |
| 2014/10/21 | 8,000 | 8,062 | 7,764 | 7,798 | -216 | -2.7% | 1,593,900 |
| 2014/10/20 | 7,850 | 8,053 | 7,831 | 8,014 | +382 | +5% | 1,693,700 |
| 2014/10/17 | 7,809 | 7,819 | 7,623 | 7,632 | -113 | -1.5% | 1,470,000 |
| 2014/10/16 | 7,719 | 7,805 | 7,701 | 7,745 | -124 | -1.6% | 1,573,500 |
| 2014/10/15 | 7,910 | 7,929 | 7,797 | 7,869 | +16 | +0.2% | 1,680,800 |
| 2014/10/14 | 7,960 | 8,031 | 7,832 | 7,853 | -222 | -2.7% | 2,398,100 |
| 2014/10/10 | 7,978 | 8,119 | 7,978 | 8,075 | -10 | -0.1% | 1,634,900 |
| 2014/10/09 | 8,150 | 8,176 | 8,074 | 8,085 | -47 | -0.6% | 949,200 |
| 2014/10/08 | 8,100 | 8,158 | 8,067 | 8,132 | -19 | -0.2% | 1,180,300 |
| 2014/10/07 | 8,168 | 8,272 | 8,133 | 8,151 | +50 | +0.6% | 1,186,600 |
| 2014/10/06 | 8,175 | 8,180 | 8,095 | 8,101 | +12 | +0.1% | 976,300 |
| 2014/10/03 | 8,084 | 8,186 | 8,070 | 8,089 | ±0 | ±0% | 1,142,900 |
| 2014/10/02 | 8,199 | 8,207 | 8,072 | 8,089 | -171 | -2.1% | 1,545,500 |
| 2014/10/01 | 8,129 | 8,299 | 8,124 | 8,260 | +40 | +0.5% | 900,000 |
| 2014/09/30 | 8,244 | 8,264 | 8,120 | 8,220 | -8 | -0.1% | 1,165,100 |
| 2014/09/29 | 8,160 | 8,245 | 8,137 | 8,228 | +122 | +1.5% | 810,600 |
| 2014/09/26 | 8,100 | 8,115 | 8,075 | 8,106 | -163 | -2% | 1,363,300 |
| 2014/09/25 | 8,233 | 8,278 | 8,200 | 8,269 | +78 | +1% | 937,700 |
| 2014/09/24 | 8,105 | 8,210 | 8,103 | 8,191 | +87 | +1.1% | 1,063,600 |
| 2014/09/22 | 8,145 | 8,166 | 8,043 | 8,104 | -5 | -0.1% | 837,500 |
| 2014/09/19 | 8,060 | 8,146 | 8,025 | 8,109 | +84 | +1% | 1,084,200 |
| 2014/09/18 | 8,070 | 8,075 | 8,019 | 8,025 | +18 | +0.2% | 762,500 |
| 2014/09/17 | 8,090 | 8,136 | 8,007 | 8,007 | -81 | -1% | 787,500 |
| 2014/09/16 | 8,067 | 8,119 | 8,041 | 8,088 | +8 | +0.1% | 488,200 |
| 2014/09/12 | 8,078 | 8,117 | 8,053 | 8,080 | -31 | -0.4% | 1,495,000 |
| 2014/09/11 | 8,129 | 8,130 | 8,055 | 8,111 | +43 | +0.5% | 839,400 |
| 2014/09/10 | 8,010 | 8,071 | 7,998 | 8,068 | +27 | +0.3% | 868,200 |
| 2014/09/09 | 8,139 | 8,150 | 8,040 | 8,041 | -59 | -0.7% | 717,100 |
| 2014/09/08 | 8,107 | 8,128 | 8,058 | 8,100 | +45 | +0.6% | 692,200 |
| 2014/09/05 | 8,121 | 8,147 | 8,035 | 8,055 | -65 | -0.8% | 783,100 |
| 2014/09/04 | 8,184 | 8,191 | 8,097 | 8,120 | -64 | -0.8% | 601,200 |
| 2014/09/03 | 8,221 | 8,230 | 8,170 | 8,184 | -7 | -0.1% | 628,300 |
| 2014/09/02 | 8,113 | 8,208 | 8,064 | 8,191 | +98 | +1.2% | 841,000 |
| 2014/09/01 | 8,080 | 8,119 | 8,072 | 8,093 | +10 | +0.1% | 398,300 |
2451～
2500
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
