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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 10,425 | 10,535 | 10,370 | 10,535 | +145 | +1.4% | 1,036,000 |
| 2015/03/24 | 10,465 | 10,515 | 10,355 | 10,390 | -130 | -1.2% | 798,500 |
| 2015/03/23 | 10,380 | 10,550 | 10,365 | 10,520 | +105 | +1% | 1,019,500 |
| 2015/03/20 | 10,500 | 10,500 | 10,345 | 10,415 | -25 | -0.2% | 760,100 |
| 2015/03/19 | 10,490 | 10,680 | 10,405 | 10,440 | -5 | ±0% | 1,110,100 |
| 2015/03/18 | 10,400 | 10,465 | 10,335 | 10,445 | +40 | +0.4% | 818,200 |
| 2015/03/17 | 10,380 | 10,450 | 10,315 | 10,405 | +160 | +1.6% | 875,600 |
| 2015/03/16 | 10,230 | 10,335 | 10,230 | 10,245 | -35 | -0.3% | 749,100 |
| 2015/03/13 | 10,370 | 10,400 | 10,270 | 10,280 | +15 | +0.1% | 1,723,300 |
| 2015/03/12 | 10,175 | 10,300 | 10,150 | 10,265 | +95 | +0.9% | 940,300 |
| 2015/03/11 | 10,100 | 10,235 | 10,090 | 10,170 | +35 | +0.3% | 800,600 |
| 2015/03/10 | 10,110 | 10,165 | 10,050 | 10,135 | +90 | +0.9% | 722,500 |
| 2015/03/09 | 10,120 | 10,130 | 10,010 | 10,045 | -110 | -1.1% | 922,700 |
| 2015/03/06 | 10,050 | 10,175 | 10,030 | 10,155 | +100 | +1% | 768,300 |
| 2015/03/05 | 10,005 | 10,070 | 9,995 | 10,055 | ±0 | ±0% | 603,100 |
| 2015/03/04 | 10,095 | 10,110 | 9,986 | 10,055 | -110 | -1.1% | 699,200 |
| 2015/03/03 | 10,175 | 10,185 | 10,050 | 10,165 | +45 | +0.4% | 781,100 |
| 2015/03/02 | 10,040 | 10,145 | 10,010 | 10,120 | +85 | +0.8% | 859,500 |
| 2015/02/27 | 10,175 | 10,180 | 10,035 | 10,035 | -180 | -1.8% | 1,343,900 |
| 2015/02/26 | 10,040 | 10,245 | 10,000 | 10,215 | +165 | +1.6% | 1,018,000 |
| 2015/02/25 | 10,235 | 10,260 | 10,030 | 10,050 | -215 | -2.1% | 1,273,900 |
| 2015/02/24 | 10,095 | 10,265 | 10,065 | 10,265 | +150 | +1.5% | 1,270,300 |
| 2015/02/23 | 10,055 | 10,175 | 10,050 | 10,115 | +65 | +0.6% | 911,900 |
| 2015/02/20 | 10,000 | 10,100 | 9,970 | 10,050 | +61 | +0.6% | 913,200 |
| 2015/02/19 | 9,990 | 10,065 | 9,941 | 9,989 | -9 | -0.1% | 1,185,200 |
| 2015/02/18 | 9,941 | 10,030 | 9,919 | 9,998 | +175 | +1.8% | 1,379,300 |
| 2015/02/17 | 9,722 | 9,919 | 9,722 | 9,823 | +114 | +1.2% | 1,137,400 |
| 2015/02/16 | 9,680 | 9,775 | 9,640 | 9,709 | +111 | +1.2% | 936,200 |
| 2015/02/13 | 9,613 | 9,646 | 9,546 | 9,598 | -39 | -0.4% | 947,600 |
| 2015/02/12 | 9,449 | 9,659 | 9,442 | 9,637 | +327 | +3.5% | 1,567,500 |
| 2015/02/10 | 9,181 | 9,317 | 9,168 | 9,310 | +170 | +1.9% | 1,076,900 |
| 2015/02/09 | 9,360 | 9,360 | 9,108 | 9,140 | -137 | -1.5% | 1,211,200 |
| 2015/02/06 | 9,325 | 9,334 | 9,168 | 9,277 | -42 | -0.5% | 1,248,100 |
| 2015/02/05 | 9,450 | 9,523 | 9,269 | 9,319 | -89 | -0.9% | 1,218,800 |
| 2015/02/04 | 9,298 | 9,448 | 9,280 | 9,408 | +278 | +3% | 1,247,400 |
| 2015/02/03 | 9,400 | 9,469 | 9,065 | 9,130 | -243 | -2.6% | 1,374,800 |
| 2015/02/02 | 9,100 | 9,395 | 9,072 | 9,373 | +243 | +2.7% | 1,203,800 |
| 2015/01/30 | 9,299 | 9,300 | 9,110 | 9,130 | -77 | -0.8% | 768,000 |
| 2015/01/29 | 9,200 | 9,291 | 9,181 | 9,207 | -65 | -0.7% | 936,600 |
| 2015/01/28 | 9,152 | 9,287 | 9,151 | 9,272 | -21 | -0.2% | 1,058,400 |
| 2015/01/27 | 9,197 | 9,298 | 9,180 | 9,293 | +161 | +1.8% | 1,073,500 |
| 2015/01/26 | 9,079 | 9,134 | 9,060 | 9,132 | -24 | -0.3% | 747,300 |
| 2015/01/23 | 9,200 | 9,200 | 9,091 | 9,156 | -13 | -0.1% | 732,900 |
| 2015/01/22 | 9,201 | 9,209 | 9,080 | 9,169 | -42 | -0.5% | 579,800 |
| 2015/01/21 | 9,134 | 9,217 | 9,091 | 9,211 | +102 | +1.1% | 1,036,300 |
| 2015/01/20 | 8,990 | 9,109 | 8,968 | 9,109 | +163 | +1.8% | 955,500 |
| 2015/01/19 | 9,045 | 9,050 | 8,918 | 8,946 | -57 | -0.6% | 748,300 |
| 2015/01/16 | 8,858 | 9,006 | 8,785 | 9,003 | -6 | -0.1% | 1,171,400 |
| 2015/01/15 | 8,992 | 9,046 | 8,931 | 9,009 | +51 | +0.6% | 973,500 |
| 2015/01/14 | 8,834 | 8,971 | 8,834 | 8,958 | +57 | +0.6% | 793,800 |
2501～
2550
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 | 309,600円 | +4.7% | +0.4% | 2.00% | 15.42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 | 317,300円 | +1.8% | -6.4% | 1.01% | 7.35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 | 170,000円 | +1.6% | -1.5% | 1.65% | 12.21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
