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 |
|---|---|---|---|---|---|---|---|
| 2012/09/13 | 5,230 | 5,260 | 5,220 | 5,220 | -20 | -0.4% | 425,600 |
| 2012/09/12 | 5,150 | 5,250 | 5,130 | 5,240 | +110 | +2.1% | 727,100 |
| 2012/09/11 | 5,130 | 5,150 | 5,060 | 5,130 | -60 | -1.2% | 1,001,100 |
| 2012/09/10 | 5,160 | 5,190 | 5,140 | 5,190 | +40 | +0.8% | 553,000 |
| 2012/09/07 | 5,160 | 5,170 | 5,110 | 5,150 | +20 | +0.4% | 907,300 |
| 2012/09/06 | 5,140 | 5,160 | 5,100 | 5,130 | +20 | +0.4% | 688,100 |
| 2012/09/05 | 5,130 | 5,190 | 5,100 | 5,110 | -20 | -0.4% | 1,048,100 |
| 2012/09/04 | 5,200 | 5,210 | 5,110 | 5,130 | -100 | -1.9% | 800,400 |
| 2012/09/03 | 5,210 | 5,260 | 5,170 | 5,230 | -10 | -0.2% | 674,800 |
| 2012/08/31 | 5,290 | 5,310 | 5,200 | 5,240 | -100 | -1.9% | 1,685,600 |
| 2012/08/30 | 5,310 | 5,350 | 5,250 | 5,340 | +40 | +0.8% | 1,020,300 |
| 2012/08/29 | 5,290 | 5,300 | 5,260 | 5,300 | +40 | +0.8% | 551,500 |
| 2012/08/28 | 5,300 | 5,300 | 5,250 | 5,260 | -20 | -0.4% | 764,400 |
| 2012/08/27 | 5,340 | 5,350 | 5,280 | 5,280 | -10 | -0.2% | 719,500 |
| 2012/08/24 | 5,290 | 5,310 | 5,260 | 5,290 | -60 | -1.1% | 741,400 |
| 2012/08/23 | 5,300 | 5,350 | 5,290 | 5,350 | +40 | +0.8% | 577,700 |
| 2012/08/22 | 5,310 | 5,330 | 5,270 | 5,310 | +20 | +0.4% | 612,400 |
| 2012/08/21 | 5,280 | 5,320 | 5,240 | 5,290 | ±0 | ±0% | 563,200 |
| 2012/08/20 | 5,310 | 5,340 | 5,280 | 5,290 | +10 | +0.2% | 648,600 |
| 2012/08/17 | 5,270 | 5,300 | 5,250 | 5,280 | +10 | +0.2% | 807,300 |
| 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 |
3151～
3200
件表示中 / 3756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 | 336,800円 | +4.7% | +0.4% | 1.84% | 16.75倍 | 1.33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 | 364,900円 | +1.8% | -6.4% | 0.88% | 8.43倍 | 0.78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 | 342,200円 | +6.6% | +5.0% | 2.51% | 13.74倍 | 1.37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 | 447,500円 | -43.3% | -87.5% | 0.89% | 44.78倍 | 2.07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 | 171,000円 | +10.1% | -1.0% | 3.10% | 18.37倍 | 1.80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
