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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 8,751 | 8,901 | 8,717 | 8,901 | +22 | +0.2% | 767,200 |
| 2015/01/09 | 8,984 | 8,990 | 8,840 | 8,879 | -21 | -0.2% | 584,800 |
| 2015/01/08 | 8,921 | 8,970 | 8,851 | 8,900 | +128 | +1.5% | 1,006,600 |
| 2015/01/07 | 8,734 | 8,803 | 8,710 | 8,772 | -51 | -0.6% | 781,100 |
| 2015/01/06 | 8,886 | 8,936 | 8,821 | 8,823 | -209 | -2.3% | 998,500 |
| 2015/01/05 | 9,056 | 9,105 | 8,932 | 9,032 | -91 | -1% | 723,300 |
| 2014/12/30 | 9,249 | 9,268 | 9,121 | 9,123 | -94 | -1% | 644,400 |
| 2014/12/29 | 9,240 | 9,258 | 9,083 | 9,217 | +36 | +0.4% | 639,700 |
| 2014/12/26 | 9,250 | 9,267 | 9,167 | 9,181 | -19 | -0.2% | 401,700 |
| 2014/12/25 | 9,190 | 9,216 | 9,154 | 9,200 | -32 | -0.3% | 435,600 |
| 2014/12/24 | 9,100 | 9,253 | 9,099 | 9,232 | +200 | +2.2% | 1,024,700 |
| 2014/12/22 | 9,060 | 9,094 | 8,975 | 9,032 | -18 | -0.2% | 909,500 |
| 2014/12/19 | 9,000 | 9,050 | 8,950 | 9,050 | +170 | +1.9% | 1,294,000 |
| 2014/12/18 | 8,811 | 8,908 | 8,794 | 8,880 | +242 | +2.8% | 1,342,900 |
| 2014/12/17 | 8,677 | 8,734 | 8,603 | 8,638 | -5 | -0.1% | 1,400,800 |
| 2014/12/16 | 8,592 | 8,688 | 8,570 | 8,643 | +13 | +0.2% | 1,288,600 |
| 2014/12/15 | 8,557 | 8,674 | 8,553 | 8,630 | +4 | ±0% | 833,000 |
| 2014/12/12 | 8,729 | 8,764 | 8,625 | 8,626 | -65 | -0.7% | 1,723,500 |
| 2014/12/11 | 8,590 | 8,712 | 8,582 | 8,691 | +10 | +0.1% | 1,033,300 |
| 2014/12/10 | 8,776 | 8,910 | 8,593 | 8,681 | -219 | -2.5% | 1,672,000 |
| 2014/12/09 | 8,870 | 8,946 | 8,855 | 8,900 | +71 | +0.8% | 1,838,400 |
| 2014/12/08 | 8,844 | 8,873 | 8,791 | 8,829 | -37 | -0.4% | 1,032,100 |
| 2014/12/05 | 8,908 | 8,954 | 8,817 | 8,866 | -29 | -0.3% | 938,800 |
| 2014/12/04 | 8,945 | 8,958 | 8,866 | 8,895 | -7 | -0.1% | 926,500 |
| 2014/12/03 | 9,000 | 9,007 | 8,866 | 8,902 | -95 | -1.1% | 1,039,500 |
| 2014/12/02 | 8,876 | 9,018 | 8,863 | 8,997 | +43 | +0.5% | 970,500 |
| 2014/12/01 | 8,973 | 9,065 | 8,911 | 8,954 | +57 | +0.6% | 1,165,600 |
| 2014/11/28 | 8,810 | 8,910 | 8,760 | 8,897 | +117 | +1.3% | 1,029,400 |
| 2014/11/27 | 8,920 | 8,938 | 8,761 | 8,780 | -117 | -1.3% | 648,700 |
| 2014/11/26 | 8,964 | 8,993 | 8,897 | 8,897 | -86 | -1% | 748,400 |
| 2014/11/25 | 9,000 | 9,016 | 8,914 | 8,983 | +48 | +0.5% | 1,157,800 |
| 2014/11/21 | 8,855 | 8,957 | 8,827 | 8,935 | +55 | +0.6% | 771,400 |
| 2014/11/20 | 9,000 | 9,030 | 8,873 | 8,880 | -97 | -1.1% | 951,300 |
| 2014/11/19 | 8,955 | 9,005 | 8,911 | 8,977 | +61 | +0.7% | 1,346,600 |
| 2014/11/18 | 8,835 | 8,930 | 8,834 | 8,916 | +248 | +2.9% | 1,015,300 |
| 2014/11/17 | 8,867 | 8,900 | 8,634 | 8,668 | -279 | -3.1% | 1,186,600 |
| 2014/11/14 | 8,912 | 8,989 | 8,851 | 8,947 | +79 | +0.9% | 1,455,700 |
| 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 |
2551～
2600
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 | 306,700円 | +4.7% | +0.4% | 2.02% | 15.28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 | 314,500円 | +1.8% | -6.4% | 1.02% | 7.29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 | 324,800円 | +6.6% | +5.0% | 2.65% | 13.12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 | 449,500円 | -43.3% | -87.5% | 0.89% | 45.15倍 | 2.09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
