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 |
|---|---|---|---|---|---|---|---|
| 2013/09/24 | 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 |
| 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 |
2901～
2950
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
