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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 8,061 | 8,128 | 8,061 | 8,083 | -12 | -0.1% | 843,200 |
| 2014/08/28 | 8,110 | 8,112 | 8,045 | 8,095 | -15 | -0.2% | 816,000 |
| 2014/08/27 | 8,152 | 8,170 | 8,057 | 8,110 | -87 | -1.1% | 1,658,500 |
| 2014/08/26 | 8,364 | 8,365 | 8,180 | 8,197 | -173 | -2.1% | 1,174,700 |
| 2014/08/25 | 8,400 | 8,429 | 8,356 | 8,370 | -24 | -0.3% | 640,000 |
| 2014/08/22 | 8,300 | 8,395 | 8,269 | 8,394 | +117 | +1.4% | 1,240,700 |
| 2014/08/21 | 8,246 | 8,285 | 8,225 | 8,277 | +54 | +0.7% | 705,900 |
| 2014/08/20 | 8,337 | 8,345 | 8,204 | 8,223 | -96 | -1.2% | 951,200 |
| 2014/08/19 | 8,295 | 8,333 | 8,231 | 8,319 | +89 | +1.1% | 813,900 |
| 2014/08/18 | 8,245 | 8,259 | 8,206 | 8,230 | -21 | -0.3% | 557,500 |
| 2014/08/15 | 8,260 | 8,297 | 8,191 | 8,251 | -40 | -0.5% | 862,400 |
| 2014/08/14 | 8,295 | 8,307 | 8,266 | 8,291 | +29 | +0.4% | 525,700 |
| 2014/08/13 | 8,222 | 8,273 | 8,195 | 8,262 | +71 | +0.9% | 520,100 |
| 2014/08/12 | 8,150 | 8,215 | 8,135 | 8,191 | +58 | +0.7% | 469,600 |
| 2014/08/11 | 8,113 | 8,157 | 8,034 | 8,133 | +148 | +1.9% | 769,400 |
| 2014/08/08 | 8,083 | 8,130 | 7,973 | 7,985 | -161 | -2% | 1,031,400 |
| 2014/08/07 | 8,114 | 8,147 | 8,002 | 8,146 | +105 | +1.3% | 772,600 |
| 2014/08/06 | 8,050 | 8,070 | 7,962 | 8,041 | -78 | -1% | 1,305,800 |
| 2014/08/05 | 8,200 | 8,229 | 8,108 | 8,119 | -122 | -1.5% | 932,000 |
| 2014/08/04 | 8,201 | 8,309 | 8,176 | 8,241 | -41 | -0.5% | 843,700 |
| 2014/08/01 | 8,215 | 8,342 | 8,201 | 8,282 | -40 | -0.5% | 877,300 |
| 2014/07/31 | 8,380 | 8,382 | 8,308 | 8,322 | -105 | -1.2% | 1,233,100 |
| 2014/07/30 | 8,420 | 8,462 | 8,382 | 8,427 | -44 | -0.5% | 954,000 |
| 2014/07/29 | 8,526 | 8,526 | 8,451 | 8,471 | -62 | -0.7% | 950,700 |
| 2014/07/28 | 8,556 | 8,585 | 8,512 | 8,533 | -23 | -0.3% | 670,600 |
| 2014/07/25 | 8,498 | 8,570 | 8,493 | 8,556 | +23 | +0.3% | 743,000 |
| 2014/07/24 | 8,578 | 8,633 | 8,488 | 8,533 | -45 | -0.5% | 1,093,300 |
| 2014/07/23 | 8,600 | 8,619 | 8,561 | 8,578 | -38 | -0.4% | 804,800 |
| 2014/07/22 | 8,547 | 8,700 | 8,545 | 8,616 | +68 | +0.8% | 1,557,100 |
| 2014/07/18 | 8,260 | 8,552 | 8,177 | 8,548 | +287 | +3.5% | 2,523,600 |
| 2014/07/17 | 8,156 | 8,279 | 8,129 | 8,261 | +155 | +1.9% | 1,420,500 |
| 2014/07/16 | 8,093 | 8,126 | 8,075 | 8,106 | -33 | -0.4% | 935,500 |
| 2014/07/15 | 8,150 | 8,206 | 8,133 | 8,139 | +40 | +0.5% | 840,800 |
| 2014/07/14 | 8,057 | 8,126 | 8,028 | 8,099 | +42 | +0.5% | 749,900 |
| 2014/07/11 | 8,030 | 8,067 | 7,990 | 8,057 | -51 | -0.6% | 919,500 |
| 2014/07/10 | 8,200 | 8,200 | 8,103 | 8,108 | -55 | -0.7% | 748,000 |
| 2014/07/09 | 8,065 | 8,163 | 8,028 | 8,163 | +23 | +0.3% | 862,200 |
| 2014/07/08 | 8,146 | 8,176 | 8,083 | 8,140 | -22 | -0.3% | 880,200 |
| 2014/07/07 | 8,159 | 8,183 | 8,125 | 8,162 | +5 | +0.1% | 849,900 |
| 2014/07/04 | 8,175 | 8,175 | 8,130 | 8,157 | +64 | +0.8% | 959,000 |
| 2014/07/03 | 8,140 | 8,170 | 8,073 | 8,093 | -1 | ±0% | 1,013,800 |
| 2014/07/02 | 8,100 | 8,116 | 8,070 | 8,094 | +51 | +0.6% | 836,700 |
| 2014/07/01 | 8,000 | 8,079 | 7,969 | 8,043 | +64 | +0.8% | 930,900 |
| 2014/06/30 | 7,895 | 7,979 | 7,794 | 7,979 | +95 | +1.2% | 1,157,400 |
| 2014/06/27 | 7,898 | 7,951 | 7,816 | 7,884 | -28 | -0.4% | 1,003,900 |
| 2014/06/26 | 7,949 | 7,997 | 7,910 | 7,912 | -38 | -0.5% | 762,400 |
| 2014/06/25 | 7,945 | 7,969 | 7,930 | 7,950 | +4 | +0.1% | 582,700 |
| 2014/06/24 | 7,952 | 7,979 | 7,890 | 7,946 | +1 | ±0% | 561,700 |
| 2014/06/23 | 7,997 | 7,997 | 7,937 | 7,945 | -70 | -0.9% | 908,500 |
| 2014/06/20 | 7,985 | 8,045 | 7,953 | 8,015 | +21 | +0.3% | 1,427,200 |
2501～
2550
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
