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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 8,500 | 8,510 | 8,300 | 8,340 | -170 | -2% | 964,800 |
| 2013/10/31 | 8,630 | 8,650 | 8,490 | 8,510 | -110 | -1.3% | 1,053,500 |
| 2013/10/30 | 8,640 | 8,710 | 8,550 | 8,620 | -170 | -1.9% | 1,301,000 |
| 2013/10/29 | 8,780 | 8,830 | 8,680 | 8,790 | +30 | +0.3% | 1,359,000 |
| 2013/10/28 | 8,620 | 8,770 | 8,590 | 8,760 | +230 | +2.7% | 1,103,300 |
| 2013/10/25 | 8,670 | 8,670 | 8,520 | 8,530 | -140 | -1.6% | 962,200 |
| 2013/10/24 | 8,530 | 8,680 | 8,490 | 8,670 | +160 | +1.9% | 730,700 |
| 2013/10/23 | 8,700 | 8,720 | 8,480 | 8,510 | -180 | -2.1% | 921,800 |
| 2013/10/22 | 8,690 | 8,700 | 8,630 | 8,690 | +40 | +0.5% | 546,700 |
| 2013/10/21 | 8,650 | 8,720 | 8,620 | 8,650 | ±0 | ±0% | 602,300 |
| 2013/10/18 | 8,520 | 8,650 | 8,510 | 8,650 | +150 | +1.8% | 1,113,200 |
| 2013/10/17 | 8,510 | 8,550 | 8,420 | 8,500 | +10 | +0.1% | 538,200 |
| 2013/10/16 | 8,500 | 8,540 | 8,460 | 8,490 | -40 | -0.5% | 437,100 |
| 2013/10/15 | 8,540 | 8,550 | 8,500 | 8,530 | ±0 | ±0% | 694,000 |
| 2013/10/11 | 8,410 | 8,550 | 8,400 | 8,530 | +200 | +2.4% | 1,292,500 |
| 2013/10/10 | 8,310 | 8,340 | 8,250 | 8,330 | +20 | +0.2% | 656,300 |
| 2013/10/09 | 8,160 | 8,310 | 8,130 | 8,310 | +120 | +1.5% | 570,900 |
| 2013/10/08 | 8,230 | 8,260 | 8,170 | 8,190 | -40 | -0.5% | 523,000 |
| 2013/10/07 | 8,340 | 8,360 | 8,220 | 8,230 | -130 | -1.6% | 623,000 |
| 2013/10/04 | 8,370 | 8,420 | 8,320 | 8,360 | -70 | -0.8% | 468,600 |
| 2013/10/03 | 8,370 | 8,450 | 8,320 | 8,430 | +130 | +1.6% | 747,600 |
| 2013/10/02 | 8,450 | 8,470 | 8,250 | 8,300 | -110 | -1.3% | 860,600 |
| 2013/10/01 | 8,490 | 8,520 | 8,410 | 8,410 | -30 | -0.4% | 764,600 |
| 2013/09/30 | 8,410 | 8,530 | 8,360 | 8,440 | -110 | -1.3% | 808,600 |
| 2013/09/27 | 8,590 | 8,600 | 8,500 | 8,550 | -40 | -0.5% | 527,800 |
| 2013/09/26 | 8,500 | 8,590 | 8,340 | 8,590 | +50 | +0.6% | 858,700 |
| 2013/09/25 | 8,480 | 8,540 | 8,450 | 8,540 | +40 | +0.5% | 584,500 |
| 2013/09/24 | 8,510 | 8,570 | 8,470 | 8,500 | -110 | -1.3% | 873,300 |
| 2013/09/20 | 8,630 | 8,670 | 8,580 | 8,610 | ±0 | ±0% | 817,700 |
| 2013/09/19 | 8,550 | 8,610 | 8,510 | 8,610 | +110 | +1.3% | 902,600 |
| 2013/09/18 | 8,460 | 8,570 | 8,420 | 8,500 | +50 | +0.6% | 1,115,400 |
| 2013/09/17 | 8,400 | 8,500 | 8,390 | 8,450 | +60 | +0.7% | 821,900 |
| 2013/09/13 | 8,350 | 8,420 | 8,300 | 8,390 | -10 | -0.1% | 1,376,400 |
| 2013/09/12 | 8,380 | 8,420 | 8,300 | 8,400 | -20 | -0.2% | 559,700 |
| 2013/09/11 | 8,550 | 8,550 | 8,360 | 8,420 | -70 | -0.8% | 1,136,500 |
| 2013/09/10 | 8,370 | 8,520 | 8,360 | 8,490 | +190 | +2.3% | 1,689,300 |
| 2013/09/09 | 8,350 | 8,450 | 8,280 | 8,300 | +330 | +4.1% | 2,021,800 |
| 2013/09/06 | 8,090 | 8,090 | 7,900 | 7,970 | -120 | -1.5% | 889,500 |
| 2013/09/05 | 8,080 | 8,110 | 8,020 | 8,090 | +40 | +0.5% | 891,700 |
| 2013/09/04 | 7,980 | 8,060 | 7,920 | 8,050 | +50 | +0.6% | 867,400 |
| 2013/09/03 | 7,780 | 8,000 | 7,780 | 8,000 | +300 | +3.9% | 1,054,000 |
| 2013/09/02 | 7,570 | 7,740 | 7,560 | 7,700 | +160 | +2.1% | 771,200 |
| 2013/08/30 | 7,640 | 7,660 | 7,520 | 7,540 | -90 | -1.2% | 1,303,800 |
| 2013/08/29 | 7,610 | 7,660 | 7,570 | 7,630 | -30 | -0.4% | 683,500 |
| 2013/08/28 | 7,600 | 7,720 | 7,550 | 7,660 | -30 | -0.4% | 694,400 |
| 2013/08/27 | 7,720 | 7,740 | 7,670 | 7,690 | -100 | -1.3% | 589,700 |
| 2013/08/26 | 7,830 | 7,840 | 7,750 | 7,790 | -30 | -0.4% | 540,600 |
| 2013/08/23 | 7,860 | 7,870 | 7,760 | 7,820 | +110 | +1.4% | 873,500 |
| 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 |
2801～
2850
件表示中 / 3684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 | 325,900円 | +4.5% | +6.2% | 1.60% | 17.56倍 | 1.31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 | 299,900円 | +4.5% | +7.7% | 1.00% | 7.20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 | 313,300円 | +5.1% | -7.1% | 2.36% | 14.74倍 | 1.33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 |
| 東京メトロ | 208,300円 | +4.7% | +16.4% | 1.92% | 23.14倍 | 1.78倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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
