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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 8,062 | 8,063 | 7,950 | 7,950 | -132 | -1.6% | 1,681,500 |
| 2014/01/22 | 8,073 | 8,109 | 7,990 | 8,082 | +7 | +0.1% | 1,430,800 |
| 2014/01/21 | 8,152 | 8,196 | 8,074 | 8,075 | -74 | -0.9% | 876,000 |
| 2014/01/20 | 8,298 | 8,309 | 8,129 | 8,149 | -95 | -1.2% | 784,900 |
| 2014/01/17 | 8,262 | 8,290 | 8,201 | 8,244 | +1 | ±0% | 1,155,300 |
| 2014/01/16 | 8,270 | 8,297 | 8,215 | 8,243 | +37 | +0.5% | 1,218,400 |
| 2014/01/15 | 8,095 | 8,208 | 8,008 | 8,206 | +266 | +3.4% | 1,407,600 |
| 2014/01/14 | 8,070 | 8,088 | 7,914 | 7,940 | -190 | -2.3% | 1,630,500 |
| 2014/01/10 | 8,100 | 8,180 | 8,080 | 8,130 | -40 | -0.5% | 1,718,600 |
| 2014/01/09 | 8,140 | 8,190 | 8,110 | 8,170 | -20 | -0.2% | 1,324,200 |
| 2014/01/08 | 8,150 | 8,230 | 8,150 | 8,190 | +20 | +0.2% | 871,500 |
| 2014/01/07 | 8,310 | 8,320 | 8,140 | 8,170 | -130 | -1.6% | 1,091,300 |
| 2014/01/06 | 8,380 | 8,410 | 8,280 | 8,300 | -80 | -1% | 956,100 |
| 2013/12/30 | 8,370 | 8,380 | 8,320 | 8,380 | +90 | +1.1% | 823,700 |
| 2013/12/27 | 8,250 | 8,290 | 8,210 | 8,290 | +40 | +0.5% | 700,800 |
| 2013/12/26 | 8,250 | 8,280 | 8,190 | 8,250 | +70 | +0.9% | 788,700 |
| 2013/12/25 | 8,150 | 8,210 | 8,130 | 8,180 | -80 | -1% | 860,500 |
| 2013/12/24 | 8,300 | 8,320 | 8,220 | 8,260 | -10 | -0.1% | 1,007,300 |
| 2013/12/20 | 8,260 | 8,300 | 8,220 | 8,270 | -60 | -0.7% | 1,298,800 |
| 2013/12/19 | 8,400 | 8,410 | 8,290 | 8,330 | ±0 | ±0% | 1,565,000 |
| 2013/12/18 | 8,210 | 8,330 | 8,200 | 8,330 | +110 | +1.3% | 1,447,900 |
| 2013/12/17 | 8,160 | 8,220 | 8,140 | 8,220 | +160 | +2% | 938,800 |
| 2013/12/16 | 8,190 | 8,210 | 8,050 | 8,060 | -120 | -1.5% | 965,000 |
| 2013/12/13 | 8,150 | 8,250 | 8,080 | 8,180 | +10 | +0.1% | 2,104,900 |
| 2013/12/12 | 8,260 | 8,260 | 8,120 | 8,170 | -110 | -1.3% | 1,075,300 |
| 2013/12/11 | 8,270 | 8,300 | 8,210 | 8,280 | +30 | +0.4% | 681,700 |
| 2013/12/10 | 8,300 | 8,310 | 8,240 | 8,250 | ±0 | ±0% | 954,100 |
| 2013/12/09 | 8,270 | 8,280 | 8,220 | 8,250 | +90 | +1.1% | 679,500 |
| 2013/12/06 | 8,130 | 8,170 | 8,090 | 8,160 | +60 | +0.7% | 726,900 |
| 2013/12/05 | 8,190 | 8,210 | 8,090 | 8,100 | -70 | -0.9% | 1,087,300 |
| 2013/12/04 | 8,220 | 8,250 | 8,150 | 8,170 | -80 | -1% | 815,600 |
| 2013/12/03 | 8,320 | 8,330 | 8,230 | 8,250 | -60 | -0.7% | 1,255,400 |
| 2013/12/02 | 8,390 | 8,410 | 8,270 | 8,310 | -80 | -1% | 839,100 |
| 2013/11/29 | 8,440 | 8,440 | 8,350 | 8,390 | -20 | -0.2% | 740,800 |
| 2013/11/28 | 8,530 | 8,550 | 8,380 | 8,410 | -70 | -0.8% | 761,600 |
| 2013/11/27 | 8,450 | 8,560 | 8,430 | 8,480 | +10 | +0.1% | 1,010,800 |
| 2013/11/26 | 8,440 | 8,490 | 8,400 | 8,470 | +70 | +0.8% | 1,307,400 |
| 2013/11/25 | 8,440 | 8,440 | 8,360 | 8,400 | -20 | -0.2% | 851,800 |
| 2013/11/22 | 8,530 | 8,540 | 8,360 | 8,420 | -40 | -0.5% | 952,000 |
| 2013/11/21 | 8,440 | 8,520 | 8,410 | 8,460 | +70 | +0.8% | 742,900 |
| 2013/11/20 | 8,480 | 8,480 | 8,360 | 8,390 | -30 | -0.4% | 708,600 |
| 2013/11/19 | 8,480 | 8,490 | 8,380 | 8,420 | -90 | -1.1% | 908,400 |
| 2013/11/18 | 8,600 | 8,630 | 8,500 | 8,510 | -110 | -1.3% | 924,400 |
| 2013/11/15 | 8,500 | 8,690 | 8,480 | 8,620 | +140 | +1.7% | 1,508,600 |
| 2013/11/14 | 8,380 | 8,490 | 8,330 | 8,480 | +160 | +1.9% | 873,100 |
| 2013/11/13 | 8,470 | 8,470 | 8,290 | 8,320 | -170 | -2% | 1,041,500 |
| 2013/11/12 | 8,330 | 8,490 | 8,310 | 8,490 | +140 | +1.7% | 742,000 |
| 2013/11/11 | 8,370 | 8,400 | 8,250 | 8,350 | +100 | +1.2% | 482,700 |
| 2013/11/08 | 8,290 | 8,300 | 8,200 | 8,250 | -160 | -1.9% | 669,900 |
| 2013/11/07 | 8,410 | 8,440 | 8,310 | 8,410 | +10 | +0.1% | 576,400 |
2651～
2700
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
