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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 5,340 | 5,360 | 5,260 | 5,270 | -50 | -0.9% | 1,037,200 |
| 2012/08/15 | 5,290 | 5,330 | 5,260 | 5,320 | +40 | +0.8% | 926,000 |
| 2012/08/14 | 5,190 | 5,290 | 5,180 | 5,280 | +120 | +2.3% | 1,408,300 |
| 2012/08/13 | 5,170 | 5,200 | 5,150 | 5,160 | -20 | -0.4% | 530,400 |
| 2012/08/10 | 5,200 | 5,230 | 5,170 | 5,180 | -30 | -0.6% | 1,013,800 |
| 2012/08/09 | 5,190 | 5,230 | 5,170 | 5,210 | +40 | +0.8% | 923,200 |
| 2012/08/08 | 5,200 | 5,270 | 5,160 | 5,170 | -20 | -0.4% | 1,316,000 |
| 2012/08/07 | 5,130 | 5,190 | 5,110 | 5,190 | +70 | +1.4% | 639,200 |
| 2012/08/06 | 5,140 | 5,180 | 5,100 | 5,120 | +10 | +0.2% | 537,100 |
| 2012/08/03 | 5,150 | 5,180 | 5,110 | 5,110 | -50 | -1% | 1,059,000 |
| 2012/08/02 | 5,080 | 5,200 | 5,070 | 5,160 | +70 | +1.4% | 1,226,700 |
| 2012/08/01 | 5,010 | 5,120 | 5,000 | 5,090 | +70 | +1.4% | 1,237,800 |
| 2012/07/31 | 5,080 | 5,110 | 5,020 | 5,020 | -70 | -1.4% | 950,100 |
| 2012/07/30 | 5,020 | 5,100 | 4,985 | 5,090 | +100 | +2% | 1,086,600 |
| 2012/07/27 | 4,910 | 4,990 | 4,880 | 4,990 | +85 | +1.7% | 1,011,700 |
| 2012/07/26 | 4,960 | 4,965 | 4,870 | 4,905 | -20 | -0.4% | 1,027,500 |
| 2012/07/25 | 4,935 | 4,945 | 4,895 | 4,925 | -60 | -1.2% | 1,022,600 |
| 2012/07/24 | 4,910 | 5,010 | 4,910 | 4,985 | +70 | +1.4% | 1,300,600 |
| 2012/07/23 | 4,865 | 4,970 | 4,860 | 4,915 | +20 | +0.4% | 892,000 |
| 2012/07/20 | 5,000 | 5,020 | 4,885 | 4,895 | -135 | -2.7% | 1,343,800 |
| 2012/07/19 | 5,040 | 5,090 | 5,020 | 5,030 | -10 | -0.2% | 843,200 |
| 2012/07/18 | 5,070 | 5,110 | 5,030 | 5,040 | -20 | -0.4% | 798,700 |
| 2012/07/17 | 5,060 | 5,110 | 5,040 | 5,060 | +50 | +1% | 819,800 |
| 2012/07/13 | 5,050 | 5,090 | 5,010 | 5,010 | -70 | -1.4% | 995,400 |
| 2012/07/12 | 5,080 | 5,090 | 5,020 | 5,080 | +10 | +0.2% | 1,235,500 |
| 2012/07/11 | 5,080 | 5,090 | 5,030 | 5,070 | +20 | +0.4% | 1,123,700 |
| 2012/07/10 | 5,090 | 5,130 | 5,050 | 5,050 | -30 | -0.6% | 970,500 |
| 2012/07/09 | 5,020 | 5,090 | 4,985 | 5,080 | +60 | +1.2% | 1,008,600 |
| 2012/07/06 | 5,070 | 5,070 | 4,995 | 5,020 | -50 | -1% | 989,700 |
| 2012/07/05 | 5,130 | 5,140 | 5,060 | 5,070 | -40 | -0.8% | 924,500 |
| 2012/07/04 | 5,100 | 5,130 | 5,070 | 5,110 | +20 | +0.4% | 987,200 |
| 2012/07/03 | 5,050 | 5,090 | 5,010 | 5,090 | +50 | +1% | 1,061,700 |
| 2012/07/02 | 5,040 | 5,040 | 4,960 | 5,040 | +40 | +0.8% | 1,069,400 |
| 2012/06/29 | 4,990 | 5,050 | 4,945 | 5,000 | +15 | +0.3% | 1,283,600 |
| 2012/06/28 | 4,885 | 4,990 | 4,880 | 4,985 | +115 | +2.4% | 1,260,200 |
| 2012/06/27 | 4,780 | 4,870 | 4,760 | 4,870 | +100 | +2.1% | 937,900 |
| 2012/06/26 | 4,745 | 4,810 | 4,730 | 4,770 | +20 | +0.4% | 1,220,400 |
| 2012/06/25 | 4,750 | 4,790 | 4,740 | 4,750 | -45 | -0.9% | 729,100 |
| 2012/06/22 | 4,820 | 4,865 | 4,795 | 4,795 | -80 | -1.6% | 903,400 |
| 2012/06/21 | 4,800 | 4,885 | 4,795 | 4,875 | +85 | +1.8% | 987,900 |
| 2012/06/20 | 4,715 | 4,795 | 4,715 | 4,790 | +75 | +1.6% | 831,100 |
| 2012/06/19 | 4,655 | 4,765 | 4,650 | 4,715 | +70 | +1.5% | 814,900 |
| 2012/06/18 | 4,680 | 4,685 | 4,645 | 4,645 | -10 | -0.2% | 784,700 |
| 2012/06/15 | 4,695 | 4,700 | 4,650 | 4,655 | -20 | -0.4% | 627,500 |
| 2012/06/14 | 4,660 | 4,685 | 4,640 | 4,675 | +15 | +0.3% | 822,800 |
| 2012/06/13 | 4,610 | 4,670 | 4,600 | 4,660 | +15 | +0.3% | 897,700 |
| 2012/06/12 | 4,640 | 4,655 | 4,600 | 4,645 | +10 | +0.2% | 1,360,700 |
| 2012/06/11 | 4,650 | 4,690 | 4,635 | 4,635 | +20 | +0.4% | 919,100 |
| 2012/06/08 | 4,635 | 4,635 | 4,590 | 4,615 | -15 | -0.3% | 1,408,900 |
| 2012/06/07 | 4,625 | 4,645 | 4,565 | 4,630 | +55 | +1.2% | 1,360,100 |
3001～
3050
件表示中 / 3586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 | 278,000円 | +4.5% | +6.2% | 1.87% | 14.98倍 | 1.12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 | 310,400円 | +3.0% | +2.9% | 0.97% | 7.79倍 | 0.70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 | 279,500円 | +5.1% | -7.1% | 2.65% | 13.15倍 | 1.19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 急 | 186,900円 | +2.6% | +5.1% | 1.23% | 14.81倍 | 1.30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 |
| 西武ＨＤ | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28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
