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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 4,530 | 4,535 | 4,445 | 4,505 | +10 | +0.2% | 993,400 |
| 2011/08/11 | 4,400 | 4,495 | 4,400 | 4,495 | +45 | +1% | 1,258,000 |
| 2011/08/10 | 4,405 | 4,455 | 4,335 | 4,450 | +75 | +1.7% | 1,629,100 |
| 2011/08/09 | 4,360 | 4,385 | 4,255 | 4,375 | -90 | -2% | 2,026,300 |
| 2011/08/08 | 4,470 | 4,510 | 4,435 | 4,465 | -45 | -1% | 1,203,200 |
| 2011/08/05 | 4,500 | 4,560 | 4,460 | 4,510 | -80 | -1.7% | 1,503,800 |
| 2011/08/04 | 4,635 | 4,665 | 4,585 | 4,590 | -40 | -0.9% | 1,021,000 |
| 2011/08/03 | 4,700 | 4,710 | 4,610 | 4,630 | -80 | -1.7% | 1,047,100 |
| 2011/08/02 | 4,740 | 4,740 | 4,700 | 4,710 | -40 | -0.8% | 946,200 |
| 2011/08/01 | 4,785 | 4,810 | 4,720 | 4,750 | -90 | -1.9% | 1,666,800 |
| 2011/07/29 | 4,860 | 4,960 | 4,830 | 4,840 | +50 | +1% | 1,436,800 |
| 2011/07/28 | 4,905 | 4,905 | 4,760 | 4,790 | -110 | -2.2% | 1,167,500 |
| 2011/07/27 | 4,945 | 4,945 | 4,865 | 4,900 | -80 | -1.6% | 869,000 |
| 2011/07/26 | 4,925 | 5,010 | 4,920 | 4,980 | +105 | +2.2% | 1,318,500 |
| 2011/07/25 | 4,845 | 4,895 | 4,845 | 4,875 | +35 | +0.7% | 602,500 |
| 2011/07/22 | 4,885 | 4,890 | 4,830 | 4,840 | ±0 | ±0% | 627,600 |
| 2011/07/21 | 4,890 | 4,890 | 4,825 | 4,840 | -60 | -1.2% | 710,100 |
| 2011/07/20 | 4,910 | 4,930 | 4,880 | 4,900 | +10 | +0.2% | 488,500 |
| 2011/07/19 | 4,880 | 4,920 | 4,865 | 4,890 | ±0 | ±0% | 785,500 |
| 2011/07/15 | 4,805 | 4,890 | 4,795 | 4,890 | +110 | +2.3% | 1,077,900 |
| 2011/07/14 | 4,815 | 4,830 | 4,765 | 4,780 | -25 | -0.5% | 649,000 |
| 2011/07/13 | 4,780 | 4,855 | 4,760 | 4,805 | +20 | +0.4% | 662,100 |
| 2011/07/12 | 4,865 | 4,865 | 4,760 | 4,785 | -80 | -1.6% | 992,200 |
| 2011/07/11 | 4,850 | 4,875 | 4,830 | 4,865 | +50 | +1% | 773,000 |
| 2011/07/08 | 4,940 | 4,940 | 4,815 | 4,815 | -120 | -2.4% | 1,560,600 |
| 2011/07/07 | 4,875 | 4,940 | 4,870 | 4,935 | +70 | +1.4% | 1,478,100 |
| 2011/07/06 | 4,765 | 4,890 | 4,755 | 4,865 | +120 | +2.5% | 2,089,100 |
| 2011/07/05 | 4,720 | 4,760 | 4,705 | 4,745 | +20 | +0.4% | 739,000 |
| 2011/07/04 | 4,705 | 4,735 | 4,690 | 4,725 | +60 | +1.3% | 827,700 |
| 2011/07/01 | 4,645 | 4,665 | 4,620 | 4,665 | +65 | +1.4% | 1,263,500 |
| 2011/06/30 | 4,705 | 4,710 | 4,575 | 4,600 | -95 | -2% | 1,687,000 |
| 2011/06/29 | 4,690 | 4,715 | 4,660 | 4,695 | +60 | +1.3% | 1,095,800 |
| 2011/06/28 | 4,650 | 4,680 | 4,615 | 4,635 | +25 | +0.5% | 970,800 |
| 2011/06/27 | 4,670 | 4,670 | 4,600 | 4,610 | -25 | -0.5% | 928,900 |
| 2011/06/24 | 4,580 | 4,635 | 4,565 | 4,635 | +70 | +1.5% | 912,700 |
| 2011/06/23 | 4,505 | 4,585 | 4,490 | 4,565 | +45 | +1% | 769,100 |
| 2011/06/22 | 4,505 | 4,540 | 4,485 | 4,520 | +15 | +0.3% | 899,700 |
| 2011/06/21 | 4,465 | 4,510 | 4,420 | 4,505 | +65 | +1.5% | 585,200 |
| 2011/06/20 | 4,460 | 4,480 | 4,425 | 4,440 | -10 | -0.2% | 565,400 |
| 2011/06/17 | 4,500 | 4,500 | 4,430 | 4,450 | -30 | -0.7% | 672,800 |
| 2011/06/16 | 4,500 | 4,530 | 4,480 | 4,480 | -35 | -0.8% | 641,700 |
| 2011/06/15 | 4,530 | 4,535 | 4,500 | 4,515 | -40 | -0.9% | 658,900 |
| 2011/06/14 | 4,510 | 4,565 | 4,500 | 4,555 | +45 | +1% | 715,400 |
| 2011/06/13 | 4,505 | 4,525 | 4,490 | 4,510 | -65 | -1.4% | 674,500 |
| 2011/06/10 | 4,545 | 4,610 | 4,530 | 4,575 | +70 | +1.6% | 1,431,900 |
| 2011/06/09 | 4,530 | 4,550 | 4,480 | 4,505 | -55 | -1.2% | 798,700 |
| 2011/06/08 | 4,535 | 4,585 | 4,530 | 4,560 | ±0 | ±0% | 726,300 |
| 2011/06/07 | 4,525 | 4,585 | 4,510 | 4,560 | +20 | +0.4% | 808,000 |
| 2011/06/06 | 4,600 | 4,645 | 4,520 | 4,540 | -75 | -1.6% | 927,800 |
| 2011/06/03 | 4,695 | 4,695 | 4,605 | 4,615 | -50 | -1.1% | 715,000 |
3251～
3300
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
