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 |
|---|---|---|---|---|---|---|---|
| 2013/04/30 | 8,340 | 8,430 | 8,210 | 8,220 | -110 | -1.3% | 1,808,900 |
| 2013/04/26 | 8,400 | 8,470 | 8,320 | 8,330 | -170 | -2% | 1,404,700 |
| 2013/04/25 | 8,450 | 8,530 | 8,430 | 8,500 | +80 | +1% | 1,138,600 |
| 2013/04/24 | 8,410 | 8,460 | 8,320 | 8,420 | ±0 | ±0% | 1,051,700 |
| 2013/04/23 | 8,410 | 8,470 | 8,360 | 8,420 | -30 | -0.4% | 994,900 |
| 2013/04/22 | 8,390 | 8,530 | 8,380 | 8,450 | +90 | +1.1% | 1,542,200 |
| 2013/04/19 | 8,400 | 8,470 | 8,170 | 8,360 | -60 | -0.7% | 1,533,900 |
| 2013/04/18 | 8,560 | 8,590 | 8,420 | 8,420 | -180 | -2.1% | 1,548,400 |
| 2013/04/17 | 8,620 | 8,670 | 8,530 | 8,600 | -10 | -0.1% | 1,191,300 |
| 2013/04/16 | 8,560 | 8,680 | 8,480 | 8,610 | -90 | -1% | 1,396,800 |
| 2013/04/15 | 8,530 | 8,770 | 8,510 | 8,700 | +110 | +1.3% | 1,868,900 |
| 2013/04/12 | 8,680 | 8,750 | 8,580 | 8,590 | -200 | -2.3% | 1,948,500 |
| 2013/04/11 | 8,660 | 8,800 | 8,600 | 8,790 | +200 | +2.3% | 2,176,200 |
| 2013/04/10 | 8,500 | 8,670 | 8,500 | 8,590 | -20 | -0.2% | 1,856,600 |
| 2013/04/09 | 8,650 | 8,670 | 8,460 | 8,610 | -190 | -2.2% | 2,021,000 |
| 2013/04/08 | 8,650 | 8,850 | 8,530 | 8,800 | +190 | +2.2% | 2,219,100 |
| 2013/04/05 | 8,990 | 8,990 | 8,480 | 8,610 | +500 | +6.2% | 4,209,900 |
| 2013/04/04 | 7,770 | 8,120 | 7,600 | 8,110 | +380 | +4.9% | 3,168,400 |
| 2013/04/03 | 7,300 | 7,770 | 7,260 | 7,730 | +410 | +5.6% | 2,406,200 |
| 2013/04/02 | 7,210 | 7,490 | 6,960 | 7,320 | +50 | +0.7% | 1,966,400 |
| 2013/04/01 | 7,640 | 7,660 | 7,260 | 7,270 | -450 | -5.8% | 2,123,400 |
| 2013/03/29 | 7,670 | 7,740 | 7,580 | 7,720 | -10 | -0.1% | 894,600 |
| 2013/03/28 | 7,770 | 7,790 | 7,610 | 7,730 | -40 | -0.5% | 1,250,800 |
| 2013/03/27 | 7,810 | 7,810 | 7,660 | 7,770 | -30 | -0.4% | 1,025,700 |
| 2013/03/26 | 7,790 | 7,840 | 7,750 | 7,800 | +50 | +0.6% | 1,141,100 |
| 2013/03/25 | 7,830 | 7,890 | 7,750 | 7,750 | +10 | +0.1% | 1,135,400 |
| 2013/03/22 | 7,800 | 7,900 | 7,730 | 7,740 | -200 | -2.5% | 1,736,800 |
| 2013/03/21 | 8,000 | 8,060 | 7,880 | 7,940 | +90 | +1.1% | 1,720,600 |
| 2013/03/19 | 7,700 | 7,880 | 7,680 | 7,850 | +320 | +4.2% | 1,390,800 |
| 2013/03/18 | 7,780 | 7,790 | 7,500 | 7,530 | -290 | -3.7% | 1,576,800 |
| 2013/03/15 | 7,620 | 7,820 | 7,610 | 7,820 | +200 | +2.6% | 2,132,300 |
| 2013/03/14 | 7,590 | 7,690 | 7,570 | 7,620 | +90 | +1.2% | 1,307,200 |
| 2013/03/13 | 7,610 | 7,690 | 7,520 | 7,530 | -120 | -1.6% | 1,550,000 |
| 2013/03/12 | 7,830 | 7,830 | 7,640 | 7,650 | -140 | -1.8% | 1,620,100 |
| 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 |
3001～
3050
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
