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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 7,500 | 7,810 | 7,460 | 7,790 | +420 | +5.7% | 1,859,800 |
| 2013/03/08 | 7,370 | 7,400 | 7,280 | 7,370 | +30 | +0.4% | 1,878,800 |
| 2013/03/07 | 7,260 | 7,340 | 7,220 | 7,340 | +50 | +0.7% | 1,144,700 |
| 2013/03/06 | 7,190 | 7,310 | 7,050 | 7,290 | +80 | +1.1% | 1,650,600 |
| 2013/03/05 | 7,360 | 7,380 | 7,090 | 7,210 | -140 | -1.9% | 2,110,500 |
| 2013/03/04 | 7,090 | 7,420 | 7,060 | 7,350 | +290 | +4.1% | 2,058,600 |
| 2013/03/01 | 6,870 | 7,110 | 6,850 | 7,060 | +220 | +3.2% | 2,703,900 |
| 2013/02/28 | 6,740 | 6,870 | 6,740 | 6,840 | +100 | +1.5% | 1,851,900 |
| 2013/02/27 | 6,810 | 6,820 | 6,690 | 6,740 | -90 | -1.3% | 1,048,900 |
| 2013/02/26 | 6,810 | 6,880 | 6,770 | 6,830 | ±0 | ±0% | 1,061,500 |
| 2013/02/25 | 6,850 | 6,940 | 6,810 | 6,830 | ±0 | ±0% | 1,107,300 |
| 2013/02/22 | 6,760 | 6,930 | 6,750 | 6,830 | ±0 | ±0% | 2,079,800 |
| 2013/02/21 | 6,830 | 6,900 | 6,740 | 6,830 | -10 | -0.1% | 1,286,300 |
| 2013/02/20 | 6,770 | 6,890 | 6,760 | 6,840 | +140 | +2.1% | 1,836,400 |
| 2013/02/19 | 6,680 | 6,750 | 6,660 | 6,700 | +10 | +0.1% | 930,400 |
| 2013/02/18 | 6,530 | 6,690 | 6,520 | 6,690 | +170 | +2.6% | 1,200,300 |
| 2013/02/15 | 6,570 | 6,590 | 6,470 | 6,520 | -20 | -0.3% | 1,098,400 |
| 2013/02/14 | 6,730 | 6,740 | 6,500 | 6,540 | -90 | -1.4% | 1,342,600 |
| 2013/02/13 | 6,560 | 6,770 | 6,520 | 6,630 | +70 | +1.1% | 1,614,400 |
| 2013/02/12 | 6,500 | 6,640 | 6,480 | 6,560 | +170 | +2.7% | 1,484,300 |
| 2013/02/08 | 6,400 | 6,500 | 6,340 | 6,390 | -50 | -0.8% | 1,307,200 |
| 2013/02/07 | 6,310 | 6,500 | 6,300 | 6,440 | +150 | +2.4% | 1,832,500 |
| 2013/02/06 | 6,180 | 6,290 | 6,160 | 6,290 | +140 | +2.3% | 975,300 |
| 2013/02/05 | 6,270 | 6,280 | 6,140 | 6,150 | -120 | -1.9% | 943,200 |
| 2013/02/04 | 6,290 | 6,310 | 6,260 | 6,270 | +10 | +0.2% | 609,200 |
| 2013/02/01 | 6,230 | 6,300 | 6,190 | 6,260 | +80 | +1.3% | 1,018,500 |
| 2013/01/31 | 6,240 | 6,240 | 6,130 | 6,180 | -20 | -0.3% | 842,000 |
| 2013/01/30 | 6,150 | 6,290 | 6,150 | 6,200 | +50 | +0.8% | 1,382,500 |
| 2013/01/29 | 6,100 | 6,180 | 6,100 | 6,150 | +40 | +0.7% | 834,800 |
| 2013/01/28 | 6,120 | 6,150 | 6,090 | 6,110 | ±0 | ±0% | 922,200 |
| 2013/01/25 | 6,010 | 6,140 | 6,010 | 6,110 | +130 | +2.2% | 1,927,700 |
| 2013/01/24 | 5,920 | 5,990 | 5,910 | 5,980 | +10 | +0.2% | 1,289,500 |
| 2013/01/23 | 5,980 | 6,020 | 5,920 | 5,970 | -20 | -0.3% | 1,719,900 |
| 2013/01/22 | 5,950 | 6,030 | 5,940 | 5,990 | +40 | +0.7% | 1,380,200 |
| 2013/01/21 | 5,980 | 5,980 | 5,930 | 5,950 | +40 | +0.7% | 926,400 |
| 2013/01/18 | 5,920 | 5,920 | 5,880 | 5,910 | +20 | +0.3% | 1,331,000 |
| 2013/01/17 | 5,910 | 5,930 | 5,860 | 5,890 | +10 | +0.2% | 1,333,200 |
| 2013/01/16 | 5,920 | 5,920 | 5,870 | 5,880 | -10 | -0.2% | 1,367,200 |
| 2013/01/15 | 5,870 | 5,950 | 5,850 | 5,890 | +100 | +1.7% | 1,020,100 |
| 2013/01/11 | 5,770 | 5,830 | 5,740 | 5,790 | +40 | +0.7% | 1,002,900 |
| 2013/01/10 | 5,730 | 5,770 | 5,700 | 5,750 | +30 | +0.5% | 747,500 |
| 2013/01/09 | 5,780 | 5,780 | 5,650 | 5,720 | -10 | -0.2% | 1,197,200 |
| 2013/01/08 | 5,660 | 5,780 | 5,630 | 5,730 | +80 | +1.4% | 1,421,100 |
| 2013/01/07 | 5,640 | 5,680 | 5,610 | 5,650 | +50 | +0.9% | 999,700 |
| 2013/01/04 | 5,700 | 5,700 | 5,580 | 5,600 | +20 | +0.4% | 1,195,400 |
| 2012/12/28 | 5,630 | 5,630 | 5,550 | 5,580 | -40 | -0.7% | 1,023,100 |
| 2012/12/27 | 5,560 | 5,690 | 5,530 | 5,620 | +90 | +1.6% | 1,326,400 |
| 2012/12/26 | 5,540 | 5,550 | 5,460 | 5,530 | +60 | +1.1% | 825,900 |
| 2012/12/25 | 5,580 | 5,590 | 5,460 | 5,470 | -80 | -1.4% | 1,336,700 |
| 2012/12/21 | 5,610 | 5,660 | 5,540 | 5,550 | -30 | -0.5% | 1,589,100 |
3001～
3050
件表示中 / 3723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 | 306,700円 | +4.7% | +0.4% | 2.02% | 15.28倍 | 1.21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 | 314,500円 | +1.8% | -6.4% | 1.02% | 7.29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 | 324,800円 | +6.6% | +5.0% | 2.65% | 13.12倍 | 1.30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 | 449,500円 | -43.3% | -87.5% | 0.89% | 45.15倍 | 2.09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 |
| 東 急 | 170,000円 | +1.6% | -1.5% | 1.65% | 12.21倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
