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 |
|---|---|---|---|---|---|---|---|
| 2014/10/10 | 2,659.3 | 2,706.3 | 2,659.3 | 2,691.7 | -3.3 | -0.1% | 4,904,700 |
| 2014/10/09 | 2,716.7 | 2,725.3 | 2,691.3 | 2,695 | -15.7 | -0.6% | 2,847,600 |
| 2014/10/08 | 2,700 | 2,719.3 | 2,689 | 2,710.7 | -6.3 | -0.2% | 3,540,900 |
| 2014/10/07 | 2,722.7 | 2,757.3 | 2,711 | 2,717 | +16.7 | +0.6% | 3,559,800 |
| 2014/10/06 | 2,725 | 2,726.7 | 2,698.3 | 2,700.3 | +4 | +0.1% | 2,928,900 |
| 2014/10/03 | 2,694.7 | 2,728.7 | 2,690 | 2,696.3 | ±0 | ±0% | 3,428,700 |
| 2014/10/02 | 2,733 | 2,735.7 | 2,690.7 | 2,696.3 | -57 | -2.1% | 4,636,500 |
| 2014/10/01 | 2,709.7 | 2,766.3 | 2,708 | 2,753.3 | +13.3 | +0.5% | 2,700,000 |
| 2014/09/30 | 2,748 | 2,754.7 | 2,706.7 | 2,740 | -2.7 | -0.1% | 3,495,300 |
| 2014/09/29 | 2,720 | 2,748.3 | 2,712.3 | 2,742.7 | +40.7 | +1.5% | 2,431,800 |
| 2014/09/26 | 2,700 | 2,705 | 2,691.7 | 2,702 | -54.3 | -2% | 4,089,900 |
| 2014/09/25 | 2,744.3 | 2,759.3 | 2,733.3 | 2,756.3 | +26 | +1% | 2,813,100 |
| 2014/09/24 | 2,701.7 | 2,736.7 | 2,701 | 2,730.3 | +29 | +1.1% | 3,190,800 |
| 2014/09/22 | 2,715 | 2,722 | 2,681 | 2,701.3 | -1.7 | -0.1% | 2,512,500 |
| 2014/09/19 | 2,686.7 | 2,715.3 | 2,675 | 2,703 | +28 | +1% | 3,252,600 |
| 2014/09/18 | 2,690 | 2,691.7 | 2,673 | 2,675 | +6 | +0.2% | 2,287,500 |
| 2014/09/17 | 2,696.7 | 2,712 | 2,669 | 2,669 | -27 | -1% | 2,362,500 |
| 2014/09/16 | 2,689 | 2,706.3 | 2,680.3 | 2,696 | +2.7 | +0.1% | 1,464,600 |
| 2014/09/12 | 2,692.7 | 2,705.7 | 2,684.3 | 2,693.3 | -10.3 | -0.4% | 4,485,000 |
| 2014/09/11 | 2,709.7 | 2,710 | 2,685 | 2,703.7 | +14.3 | +0.5% | 2,518,200 |
| 2014/09/10 | 2,670 | 2,690.3 | 2,666 | 2,689.3 | +9 | +0.3% | 2,604,600 |
| 2014/09/09 | 2,713 | 2,716.7 | 2,680 | 2,680.3 | -19.7 | -0.7% | 2,151,300 |
| 2014/09/08 | 2,702.3 | 2,709.3 | 2,686 | 2,700 | +15 | +0.6% | 2,076,600 |
| 2014/09/05 | 2,707 | 2,715.7 | 2,678.3 | 2,685 | -21.7 | -0.8% | 2,349,300 |
| 2014/09/04 | 2,728 | 2,730.3 | 2,699 | 2,706.7 | -21.3 | -0.8% | 1,803,600 |
| 2014/09/03 | 2,740.3 | 2,743.3 | 2,723.3 | 2,728 | -2.3 | -0.1% | 1,884,900 |
| 2014/09/02 | 2,704.3 | 2,736 | 2,688 | 2,730.3 | +32.7 | +1.2% | 2,523,000 |
| 2014/09/01 | 2,693.3 | 2,706.3 | 2,690.7 | 2,697.7 | +3.3 | +0.1% | 1,194,900 |
| 2014/08/29 | 2,687 | 2,709.3 | 2,687 | 2,694.3 | -4 | -0.1% | 2,529,600 |
| 2014/08/28 | 2,703.3 | 2,704 | 2,681.7 | 2,698.3 | -5 | -0.2% | 2,448,000 |
| 2014/08/27 | 2,717.3 | 2,723.3 | 2,685.7 | 2,703.3 | -29 | -1.1% | 4,975,500 |
| 2014/08/26 | 2,788 | 2,788.3 | 2,726.7 | 2,732.3 | -57.7 | -2.1% | 3,524,100 |
| 2014/08/25 | 2,800 | 2,809.7 | 2,785.3 | 2,790 | -8 | -0.3% | 1,920,000 |
| 2014/08/22 | 2,766.7 | 2,798.3 | 2,756.3 | 2,798 | +39 | +1.4% | 3,722,100 |
| 2014/08/21 | 2,748.7 | 2,761.7 | 2,741.7 | 2,759 | +18 | +0.7% | 2,117,700 |
| 2014/08/20 | 2,779 | 2,781.7 | 2,734.7 | 2,741 | -32 | -1.2% | 2,853,600 |
| 2014/08/19 | 2,765 | 2,777.7 | 2,743.7 | 2,773 | +29.7 | +1.1% | 2,441,700 |
| 2014/08/18 | 2,748.3 | 2,753 | 2,735.3 | 2,743.3 | -7 | -0.3% | 1,672,500 |
| 2014/08/15 | 2,753.3 | 2,765.7 | 2,730.3 | 2,750.3 | -13.3 | -0.5% | 2,587,200 |
| 2014/08/14 | 2,765 | 2,769 | 2,755.3 | 2,763.7 | +9.7 | +0.4% | 1,577,100 |
| 2014/08/13 | 2,740.7 | 2,757.7 | 2,731.7 | 2,754 | +23.7 | +0.9% | 1,560,300 |
| 2014/08/12 | 2,716.7 | 2,738.3 | 2,711.7 | 2,730.3 | +19.3 | +0.7% | 1,408,800 |
| 2014/08/11 | 2,704.3 | 2,719 | 2,678 | 2,711 | +49.3 | +1.9% | 2,308,200 |
| 2014/08/08 | 2,694.3 | 2,710 | 2,657.7 | 2,661.7 | -53.7 | -2% | 3,094,200 |
| 2014/08/07 | 2,704.7 | 2,715.7 | 2,667.3 | 2,715.3 | +35 | +1.3% | 2,317,800 |
| 2014/08/06 | 2,683.3 | 2,690 | 2,654 | 2,680.3 | -26 | -1% | 3,917,400 |
| 2014/08/05 | 2,733.3 | 2,743 | 2,702.7 | 2,706.3 | -40.7 | -1.5% | 2,796,000 |
| 2014/08/04 | 2,733.7 | 2,769.7 | 2,725.3 | 2,747 | -13.7 | -0.5% | 2,531,100 |
| 2014/08/01 | 2,738.3 | 2,780.7 | 2,733.7 | 2,760.7 | -13.3 | -0.5% | 2,631,900 |
| 2014/07/31 | 2,793.3 | 2,794 | 2,769.3 | 2,774 | -35 | -1.2% | 3,699,300 |
2851～
2900
件表示中 / 3964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 | 338,800円 | +6.8% | +0.4% | 2.48% | 15.01倍 | 1.26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 | 331,600円 | -0.7% | -16.4% | 0.97% | 7.07倍 | 0.62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 |
| ＮＸＨＤ | 505,300円 | +4.9% | +115.5% | 1.98% | 20.31倍 | 1.47倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| ＪＲ西日本 | 258,050円 | -0.9% | -21.1% | 3.78% | 11.74倍 | 0.97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 |
| 阪急阪神 | 449,900円 | +5.1% | -8.5% | 2.22% | 13.41倍 | 0.96倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
