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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 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 |
| 2012/12/20 | 5,540 | 5,600 | 5,520 | 5,580 | +70 | +1.3% | 1,697,600 |
| 2012/12/19 | 5,420 | 5,520 | 5,400 | 5,510 | +80 | +1.5% | 1,504,500 |
| 2012/12/18 | 5,470 | 5,470 | 5,420 | 5,430 | -30 | -0.5% | 1,013,600 |
| 2012/12/17 | 5,480 | 5,490 | 5,440 | 5,460 | +10 | +0.2% | 761,500 |
| 2012/12/14 | 5,430 | 5,490 | 5,420 | 5,450 | -10 | -0.2% | 1,567,800 |
| 2012/12/13 | 5,510 | 5,510 | 5,420 | 5,460 | -20 | -0.4% | 1,165,800 |
| 2012/12/12 | 5,450 | 5,500 | 5,420 | 5,480 | +60 | +1.1% | 850,000 |
| 2012/12/11 | 5,480 | 5,480 | 5,360 | 5,420 | -50 | -0.9% | 1,132,000 |
| 2012/12/10 | 5,550 | 5,550 | 5,440 | 5,470 | -80 | -1.4% | 975,900 |
| 2012/12/07 | 5,520 | 5,570 | 5,520 | 5,550 | +40 | +0.7% | 727,500 |
| 2012/12/06 | 5,500 | 5,550 | 5,490 | 5,510 | +60 | +1.1% | 859,300 |
| 2012/12/05 | 5,480 | 5,500 | 5,440 | 5,450 | -30 | -0.5% | 1,004,500 |
| 2012/12/04 | 5,410 | 5,490 | 5,400 | 5,480 | +50 | +0.9% | 822,900 |
| 2012/12/03 | 5,490 | 5,520 | 5,400 | 5,430 | +20 | +0.4% | 1,152,700 |
| 2012/11/30 | 5,480 | 5,480 | 5,400 | 5,410 | -70 | -1.3% | 1,159,600 |
| 2012/11/29 | 5,430 | 5,490 | 5,390 | 5,480 | +30 | +0.6% | 875,700 |
| 2012/11/28 | 5,480 | 5,500 | 5,450 | 5,450 | -30 | -0.5% | 890,100 |
| 2012/11/27 | 5,420 | 5,530 | 5,420 | 5,480 | +90 | +1.7% | 1,862,900 |
| 2012/11/26 | 5,380 | 5,430 | 5,350 | 5,390 | +60 | +1.1% | 1,128,200 |
| 2012/11/22 | 5,420 | 5,420 | 5,300 | 5,330 | -30 | -0.6% | 697,800 |
| 2012/11/21 | 5,400 | 5,400 | 5,320 | 5,360 | -30 | -0.6% | 1,362,500 |
| 2012/11/20 | 5,370 | 5,410 | 5,340 | 5,390 | +70 | +1.3% | 992,100 |
| 2012/11/19 | 5,210 | 5,330 | 5,210 | 5,320 | +110 | +2.1% | 1,608,300 |
| 2012/11/16 | 5,340 | 5,340 | 5,200 | 5,210 | -100 | -1.9% | 1,561,700 |
| 2012/11/15 | 5,210 | 5,320 | 5,180 | 5,310 | +100 | +1.9% | 1,422,200 |
| 2012/11/14 | 5,240 | 5,240 | 5,200 | 5,210 | -20 | -0.4% | 632,200 |
| 2012/11/13 | 5,250 | 5,260 | 5,200 | 5,230 | -10 | -0.2% | 885,500 |
| 2012/11/12 | 5,330 | 5,340 | 5,230 | 5,240 | -100 | -1.9% | 864,300 |
| 2012/11/09 | 5,360 | 5,380 | 5,330 | 5,340 | -70 | -1.3% | 965,300 |
| 2012/11/08 | 5,440 | 5,460 | 5,400 | 5,410 | -90 | -1.6% | 710,900 |
| 2012/11/07 | 5,540 | 5,540 | 5,460 | 5,500 | -10 | -0.2% | 888,600 |
| 2012/11/06 | 5,520 | 5,530 | 5,450 | 5,510 | -50 | -0.9% | 835,200 |
| 2012/11/05 | 5,500 | 5,560 | 5,490 | 5,560 | +50 | +0.9% | 879,100 |
| 2012/11/02 | 5,420 | 5,510 | 5,410 | 5,510 | +120 | +2.2% | 1,088,600 |
| 2012/11/01 | 5,450 | 5,460 | 5,390 | 5,390 | -90 | -1.6% | 1,192,100 |
| 2012/10/31 | 5,450 | 5,520 | 5,440 | 5,480 | +80 | +1.5% | 1,904,800 |
| 2012/10/30 | 5,600 | 5,600 | 5,400 | 5,400 | -180 | -3.2% | 2,300,500 |
| 2012/10/29 | 5,530 | 5,610 | 5,530 | 5,580 | +80 | +1.5% | 1,629,000 |
| 2012/10/26 | 5,570 | 5,620 | 5,500 | 5,500 | -10 | -0.2% | 1,397,200 |
3001～
3050
件表示中 / 3684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 | 322,700円 | +4.5% | +6.2% | 1.61% | 17.39倍 | 1.30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 | 298,800円 | +4.5% | +7.7% | 1.00% | 7.17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 | 309,000円 | +5.1% | -7.1% | 2.39% | 14.54倍 | 1.31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 |
| 東京メトロ | 208,600円 | +4.7% | +16.4% | 1.92% | 23.17倍 | 1.78倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 356,500円 | +88.0% | +562.8% | 1.12% | 3.57倍 | 2.35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
