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 |
|---|---|---|---|---|---|---|---|
| 2013/12/05 | 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 |
| 2013/11/06 | 8,340 | 8,480 | 8,320 | 8,400 | +80 | +1% | 821,000 |
| 2013/11/05 | 8,430 | 8,450 | 8,280 | 8,320 | -20 | -0.2% | 652,800 |
| 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 |
2851～
2900
件表示中 / 3757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 | 345,500円 | +4.7% | +0.4% | 1.79% | 17.18倍 | 1.36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 | 373,800円 | +1.8% | -6.4% | 0.86% | 8.60倍 | 0.79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 | 337,200円 | +6.6% | +5.0% | 2.55% | 13.54倍 | 1.35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 | 458,000円 | -43.3% | -87.5% | 0.87% | 45.83倍 | 2.12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 |
| ＳＧＨＤ | 172,300円 | +10.1% | -1.0% | 3.08% | 18.50倍 | 1.82倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
