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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 7,760 | 7,810 | 7,680 | 7,710 | -40 | -0.5% | 802,800 |
| 2013/08/21 | 7,740 | 7,810 | 7,600 | 7,750 | +20 | +0.3% | 1,250,000 |
| 2013/08/20 | 7,770 | 7,850 | 7,710 | 7,730 | -130 | -1.7% | 738,300 |
| 2013/08/19 | 7,760 | 7,870 | 7,710 | 7,860 | +110 | +1.4% | 867,900 |
| 2013/08/16 | 7,660 | 7,770 | 7,640 | 7,750 | -90 | -1.1% | 997,500 |
| 2013/08/15 | 7,910 | 7,910 | 7,780 | 7,840 | -100 | -1.3% | 670,100 |
| 2013/08/14 | 7,840 | 7,960 | 7,750 | 7,940 | +100 | +1.3% | 878,500 |
| 2013/08/13 | 7,770 | 7,850 | 7,730 | 7,840 | +120 | +1.6% | 554,100 |
| 2013/08/12 | 7,640 | 7,750 | 7,610 | 7,720 | +10 | +0.1% | 689,900 |
| 2013/08/09 | 7,750 | 7,790 | 7,630 | 7,710 | -40 | -0.5% | 874,900 |
| 2013/08/08 | 7,800 | 7,910 | 7,730 | 7,750 | -100 | -1.3% | 788,200 |
| 2013/08/07 | 7,990 | 8,010 | 7,830 | 7,850 | -330 | -4% | 923,400 |
| 2013/08/06 | 8,050 | 8,180 | 7,960 | 8,180 | +40 | +0.5% | 666,400 |
| 2013/08/05 | 8,200 | 8,210 | 8,110 | 8,140 | -190 | -2.3% | 600,000 |
| 2013/08/02 | 8,180 | 8,330 | 8,160 | 8,330 | +180 | +2.2% | 696,600 |
| 2013/08/01 | 7,930 | 8,150 | 7,930 | 8,150 | +260 | +3.3% | 690,600 |
| 2013/07/31 | 8,070 | 8,090 | 7,840 | 7,890 | -30 | -0.4% | 1,161,600 |
| 2013/07/30 | 7,820 | 8,010 | 7,740 | 7,920 | +150 | +1.9% | 1,125,900 |
| 2013/07/29 | 7,910 | 7,910 | 7,750 | 7,770 | -210 | -2.6% | 801,900 |
| 2013/07/26 | 8,140 | 8,140 | 7,920 | 7,980 | -150 | -1.8% | 1,065,800 |
| 2013/07/25 | 8,230 | 8,260 | 8,060 | 8,130 | -90 | -1.1% | 625,700 |
| 2013/07/24 | 8,270 | 8,290 | 8,190 | 8,220 | -60 | -0.7% | 628,200 |
| 2013/07/23 | 8,240 | 8,310 | 8,190 | 8,280 | ±0 | ±0% | 632,100 |
| 2013/07/22 | 8,310 | 8,340 | 8,180 | 8,280 | -10 | -0.1% | 846,100 |
| 2013/07/19 | 8,450 | 8,450 | 8,250 | 8,290 | -180 | -2.1% | 1,323,700 |
| 2013/07/18 | 8,480 | 8,500 | 8,450 | 8,470 | -10 | -0.1% | 785,300 |
| 2013/07/17 | 8,400 | 8,480 | 8,350 | 8,480 | +70 | +0.8% | 879,600 |
| 2013/07/16 | 8,390 | 8,440 | 8,360 | 8,410 | +60 | +0.7% | 680,000 |
| 2013/07/12 | 8,380 | 8,390 | 8,320 | 8,350 | -30 | -0.4% | 844,800 |
| 2013/07/11 | 8,300 | 8,400 | 8,280 | 8,380 | +30 | +0.4% | 920,600 |
| 2013/07/10 | 8,370 | 8,430 | 8,290 | 8,350 | +50 | +0.6% | 1,149,900 |
| 2013/07/09 | 8,200 | 8,330 | 8,170 | 8,300 | +250 | +3.1% | 1,188,900 |
| 2013/07/08 | 8,200 | 8,240 | 8,050 | 8,050 | -120 | -1.5% | 1,477,800 |
| 2013/07/05 | 8,180 | 8,190 | 8,110 | 8,170 | +30 | +0.4% | 600,600 |
| 2013/07/04 | 8,050 | 8,200 | 8,030 | 8,140 | +90 | +1.1% | 866,900 |
| 2013/07/03 | 8,050 | 8,090 | 7,950 | 8,050 | ±0 | ±0% | 717,000 |
| 2013/07/02 | 8,200 | 8,200 | 7,970 | 8,050 | -40 | -0.5% | 1,077,400 |
| 2013/07/01 | 7,950 | 8,130 | 7,890 | 8,090 | +380 | +4.9% | 2,068,500 |
| 2013/06/28 | 7,530 | 7,790 | 7,470 | 7,710 | +200 | +2.7% | 1,717,400 |
| 2013/06/27 | 7,410 | 7,530 | 7,370 | 7,510 | +70 | +0.9% | 1,247,100 |
| 2013/06/26 | 7,430 | 7,570 | 7,380 | 7,440 | +60 | +0.8% | 1,194,100 |
| 2013/06/25 | 7,400 | 7,500 | 7,270 | 7,380 | -40 | -0.5% | 1,116,800 |
| 2013/06/24 | 7,450 | 7,500 | 7,380 | 7,420 | +60 | +0.8% | 825,500 |
| 2013/06/21 | 7,130 | 7,390 | 7,130 | 7,360 | +160 | +2.2% | 1,497,100 |
| 2013/06/20 | 7,220 | 7,250 | 7,150 | 7,200 | -60 | -0.8% | 839,400 |
| 2013/06/19 | 7,300 | 7,300 | 7,180 | 7,260 | +60 | +0.8% | 1,137,700 |
| 2013/06/18 | 7,280 | 7,280 | 7,150 | 7,200 | -110 | -1.5% | 845,500 |
| 2013/06/17 | 7,170 | 7,320 | 7,110 | 7,310 | +150 | +2.1% | 1,281,100 |
| 2013/06/14 | 7,150 | 7,300 | 7,030 | 7,160 | +140 | +2% | 2,062,300 |
| 2013/06/13 | 7,250 | 7,280 | 7,000 | 7,020 | -310 | -4.2% | 1,153,800 |
2751～
2800
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
