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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 7,680 | 7,856 | 7,680 | 7,849 | +84 | +1.1% | 1,163,500 |
| 2014/05/30 | 7,686 | 7,780 | 7,624 | 7,765 | +71 | +0.9% | 1,389,000 |
| 2014/05/29 | 7,600 | 7,713 | 7,544 | 7,694 | +74 | +1% | 1,619,000 |
| 2014/05/28 | 7,647 | 7,690 | 7,601 | 7,620 | -119 | -1.5% | 1,755,700 |
| 2014/05/27 | 7,701 | 7,778 | 7,688 | 7,739 | +39 | +0.5% | 882,000 |
| 2014/05/26 | 7,700 | 7,700 | 7,647 | 7,700 | +83 | +1.1% | 577,800 |
| 2014/05/23 | 7,587 | 7,676 | 7,569 | 7,617 | +49 | +0.6% | 832,500 |
| 2014/05/22 | 7,554 | 7,591 | 7,540 | 7,568 | +28 | +0.4% | 943,300 |
| 2014/05/21 | 7,490 | 7,566 | 7,487 | 7,540 | +44 | +0.6% | 888,700 |
| 2014/05/20 | 7,527 | 7,578 | 7,437 | 7,496 | +7 | +0.1% | 647,500 |
| 2014/05/19 | 7,436 | 7,550 | 7,436 | 7,489 | +53 | +0.7% | 696,100 |
| 2014/05/16 | 7,500 | 7,519 | 7,370 | 7,436 | -236 | -3.1% | 1,434,700 |
| 2014/05/15 | 7,560 | 7,675 | 7,482 | 7,672 | +38 | +0.5% | 950,900 |
| 2014/05/14 | 7,669 | 7,700 | 7,598 | 7,634 | -50 | -0.7% | 834,500 |
| 2014/05/13 | 7,680 | 7,745 | 7,661 | 7,684 | +103 | +1.4% | 1,053,600 |
| 2014/05/12 | 7,512 | 7,637 | 7,512 | 7,581 | +21 | +0.3% | 883,300 |
| 2014/05/09 | 7,386 | 7,574 | 7,378 | 7,560 | +160 | +2.2% | 1,370,300 |
| 2014/05/08 | 7,282 | 7,426 | 7,282 | 7,400 | +128 | +1.8% | 1,187,100 |
| 2014/05/07 | 7,360 | 7,370 | 7,220 | 7,272 | -137 | -1.8% | 1,546,100 |
| 2014/05/02 | 7,360 | 7,413 | 7,310 | 7,409 | +7 | +0.1% | 1,236,100 |
| 2014/05/01 | 7,449 | 7,520 | 7,327 | 7,402 | -51 | -0.7% | 1,496,000 |
| 2014/04/30 | 7,400 | 7,453 | 7,333 | 7,453 | +64 | +0.9% | 1,536,400 |
| 2014/04/28 | 7,400 | 7,420 | 7,287 | 7,389 | -44 | -0.6% | 824,200 |
| 2014/04/25 | 7,447 | 7,497 | 7,388 | 7,433 | +28 | +0.4% | 753,000 |
| 2014/04/24 | 7,510 | 7,510 | 7,348 | 7,405 | -134 | -1.8% | 843,300 |
| 2014/04/23 | 7,537 | 7,575 | 7,502 | 7,539 | +23 | +0.3% | 717,900 |
| 2014/04/22 | 7,521 | 7,597 | 7,506 | 7,516 | +8 | +0.1% | 642,100 |
| 2014/04/21 | 7,506 | 7,581 | 7,483 | 7,508 | +14 | +0.2% | 374,700 |
| 2014/04/18 | 7,530 | 7,540 | 7,468 | 7,494 | -28 | -0.4% | 491,500 |
| 2014/04/17 | 7,433 | 7,569 | 7,416 | 7,522 | +109 | +1.5% | 1,035,200 |
| 2014/04/16 | 7,342 | 7,426 | 7,316 | 7,413 | +140 | +1.9% | 674,600 |
| 2014/04/15 | 7,385 | 7,400 | 7,260 | 7,273 | -76 | -1% | 915,000 |
| 2014/04/14 | 7,283 | 7,427 | 7,283 | 7,349 | +39 | +0.5% | 876,100 |
| 2014/04/11 | 7,238 | 7,369 | 7,209 | 7,310 | -78 | -1.1% | 1,129,300 |
| 2014/04/10 | 7,406 | 7,446 | 7,348 | 7,388 | -1 | ±0% | 1,297,500 |
| 2014/04/09 | 7,470 | 7,500 | 7,359 | 7,389 | -152 | -2% | 1,211,400 |
| 2014/04/08 | 7,572 | 7,596 | 7,466 | 7,541 | -105 | -1.4% | 881,900 |
| 2014/04/07 | 7,625 | 7,665 | 7,570 | 7,646 | -81 | -1% | 849,200 |
| 2014/04/04 | 7,625 | 7,739 | 7,590 | 7,727 | +88 | +1.2% | 1,070,100 |
| 2014/04/03 | 7,521 | 7,654 | 7,501 | 7,639 | +127 | +1.7% | 1,071,600 |
| 2014/04/02 | 7,500 | 7,644 | 7,455 | 7,512 | -26 | -0.3% | 1,371,700 |
| 2014/04/01 | 7,575 | 7,598 | 7,465 | 7,538 | -68 | -0.9% | 822,800 |
| 2014/03/31 | 7,637 | 7,639 | 7,510 | 7,606 | +119 | +1.6% | 1,126,300 |
| 2014/03/28 | 7,351 | 7,490 | 7,322 | 7,487 | +111 | +1.5% | 1,133,200 |
| 2014/03/27 | 7,352 | 7,388 | 7,165 | 7,376 | -76 | -1% | 1,688,600 |
| 2014/03/26 | 7,546 | 7,579 | 7,363 | 7,452 | -55 | -0.7% | 1,260,000 |
| 2014/03/25 | 7,449 | 7,588 | 7,447 | 7,507 | +167 | +2.3% | 1,771,300 |
| 2014/03/24 | 7,105 | 7,368 | 7,105 | 7,340 | +179 | +2.5% | 2,317,600 |
| 2014/03/20 | 7,360 | 7,363 | 7,141 | 7,161 | -185 | -2.5% | 1,979,100 |
| 2014/03/19 | 7,395 | 7,446 | 7,300 | 7,346 | -35 | -0.5% | 1,215,600 |
2701～
2750
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
