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 |
|---|---|---|---|---|---|---|---|
| 2012/07/04 | 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 |
| 2012/06/06 | 4,575 | 4,590 | 4,555 | 4,575 | -20 | -0.4% | 1,029,400 |
| 2012/06/05 | 4,540 | 4,605 | 4,520 | 4,595 | +45 | +1% | 1,105,300 |
| 2012/06/04 | 4,495 | 4,550 | 4,480 | 4,550 | -15 | -0.3% | 1,316,900 |
| 2012/06/01 | 4,550 | 4,590 | 4,550 | 4,565 | -100 | -2.1% | 1,385,100 |
| 2012/05/31 | 4,580 | 4,670 | 4,575 | 4,665 | +25 | +0.5% | 1,279,700 |
| 2012/05/30 | 4,600 | 4,640 | 4,570 | 4,640 | +45 | +1% | 919,400 |
| 2012/05/29 | 4,605 | 4,605 | 4,570 | 4,595 | -15 | -0.3% | 742,400 |
| 2012/05/28 | 4,630 | 4,650 | 4,600 | 4,610 | -15 | -0.3% | 743,800 |
| 2012/05/25 | 4,600 | 4,630 | 4,530 | 4,625 | -5 | -0.1% | 1,045,100 |
| 2012/05/24 | 4,605 | 4,645 | 4,600 | 4,630 | -10 | -0.2% | 1,031,700 |
| 2012/05/23 | 4,685 | 4,710 | 4,635 | 4,640 | -30 | -0.6% | 879,700 |
| 2012/05/22 | 4,655 | 4,700 | 4,650 | 4,670 | -5 | -0.1% | 573,200 |
| 2012/05/21 | 4,670 | 4,710 | 4,665 | 4,675 | -50 | -1.1% | 722,400 |
| 2012/05/18 | 4,700 | 4,750 | 4,675 | 4,725 | -15 | -0.3% | 1,289,000 |
| 2012/05/17 | 4,755 | 4,765 | 4,710 | 4,740 | -50 | -1% | 818,100 |
| 2012/05/16 | 4,870 | 4,875 | 4,745 | 4,790 | -90 | -1.8% | 1,749,200 |
| 2012/05/15 | 4,935 | 4,955 | 4,835 | 4,880 | -35 | -0.7% | 1,481,800 |
| 2012/05/14 | 4,800 | 4,940 | 4,800 | 4,915 | +135 | +2.8% | 1,455,300 |
| 2012/05/11 | 4,805 | 4,820 | 4,775 | 4,780 | -40 | -0.8% | 1,067,300 |
| 2012/05/10 | 4,820 | 4,845 | 4,785 | 4,820 | -30 | -0.6% | 832,900 |
| 2012/05/09 | 4,880 | 4,890 | 4,835 | 4,850 | -55 | -1.1% | 1,003,400 |
| 2012/05/08 | 4,945 | 4,950 | 4,875 | 4,905 | -5 | -0.1% | 776,900 |
| 2012/05/07 | 4,800 | 4,935 | 4,765 | 4,910 | +5 | +0.1% | 1,554,000 |
| 2012/05/02 | 4,935 | 4,945 | 4,890 | 4,905 | -15 | -0.3% | 838,900 |
| 2012/05/01 | 4,985 | 5,000 | 4,890 | 4,920 | -60 | -1.2% | 1,426,300 |
| 2012/04/27 | 5,060 | 5,060 | 4,970 | 4,980 | -30 | -0.6% | 1,681,900 |
| 2012/04/26 | 5,010 | 5,020 | 4,970 | 5,010 | +50 | +1% | 807,300 |
| 2012/04/25 | 4,940 | 4,965 | 4,920 | 4,960 | +35 | +0.7% | 577,300 |
| 2012/04/24 | 4,900 | 4,945 | 4,880 | 4,925 | -15 | -0.3% | 666,700 |
| 2012/04/23 | 4,970 | 4,975 | 4,925 | 4,940 | -80 | -1.6% | 1,167,000 |
3201～
3250
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
