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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 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 |
| 2014/06/19 | 7,778 | 8,001 | 7,777 | 7,994 | +174 | +2.2% | 1,831,100 |
| 2014/06/18 | 7,730 | 7,846 | 7,726 | 7,820 | +110 | +1.4% | 1,006,000 |
| 2014/06/17 | 7,729 | 7,786 | 7,696 | 7,710 | -19 | -0.2% | 850,400 |
| 2014/06/16 | 7,767 | 7,774 | 7,689 | 7,729 | -58 | -0.7% | 955,300 |
| 2014/06/13 | 7,709 | 7,812 | 7,700 | 7,787 | -16 | -0.2% | 1,313,200 |
| 2014/06/12 | 7,797 | 7,809 | 7,723 | 7,803 | -107 | -1.4% | 1,055,300 |
| 2014/06/11 | 7,897 | 7,918 | 7,845 | 7,910 | +29 | +0.4% | 1,047,400 |
| 2014/06/10 | 7,836 | 7,890 | 7,827 | 7,881 | +92 | +1.2% | 994,000 |
| 2014/06/09 | 7,845 | 7,846 | 7,769 | 7,789 | +37 | +0.5% | 648,000 |
| 2014/06/06 | 7,881 | 7,897 | 7,750 | 7,752 | -128 | -1.6% | 1,517,500 |
| 2014/06/05 | 7,985 | 7,987 | 7,862 | 7,880 | -94 | -1.2% | 876,800 |
| 2014/06/04 | 7,922 | 7,975 | 7,903 | 7,974 | +72 | +0.9% | 827,900 |
| 2014/06/03 | 7,900 | 7,926 | 7,880 | 7,902 | +53 | +0.7% | 820,800 |
2651～
2700
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
