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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 5,300 | 5,410 | 5,280 | 5,400 | +110 | +2.1% | 1,278,300 |
| 2012/03/01 | 5,250 | 5,300 | 5,220 | 5,290 | +80 | +1.5% | 1,320,300 |
| 2012/02/29 | 5,230 | 5,280 | 5,200 | 5,210 | +20 | +0.4% | 1,205,700 |
| 2012/02/28 | 5,180 | 5,220 | 5,160 | 5,190 | +10 | +0.2% | 1,173,100 |
| 2012/02/27 | 5,250 | 5,250 | 5,170 | 5,180 | -40 | -0.8% | 913,300 |
| 2012/02/24 | 5,240 | 5,290 | 5,210 | 5,220 | +30 | +0.6% | 1,264,500 |
| 2012/02/23 | 5,270 | 5,270 | 5,180 | 5,190 | -150 | -2.8% | 2,048,200 |
| 2012/02/22 | 5,270 | 5,360 | 5,250 | 5,340 | +110 | +2.1% | 1,435,600 |
| 2012/02/21 | 5,250 | 5,280 | 5,200 | 5,230 | +10 | +0.2% | 779,300 |
| 2012/02/20 | 5,230 | 5,250 | 5,190 | 5,220 | +20 | +0.4% | 865,700 |
| 2012/02/17 | 5,350 | 5,380 | 5,160 | 5,200 | +120 | +2.4% | 2,094,100 |
| 2012/02/16 | 5,070 | 5,140 | 5,060 | 5,080 | +20 | +0.4% | 1,006,000 |
| 2012/02/15 | 5,000 | 5,090 | 4,985 | 5,060 | +40 | +0.8% | 1,365,100 |
| 2012/02/14 | 4,990 | 5,040 | 4,985 | 5,020 | +45 | +0.9% | 735,000 |
| 2012/02/13 | 4,970 | 5,000 | 4,955 | 4,975 | +50 | +1% | 803,200 |
| 2012/02/10 | 4,960 | 5,010 | 4,915 | 4,925 | -30 | -0.6% | 953,700 |
| 2012/02/09 | 4,900 | 4,970 | 4,890 | 4,955 | +65 | +1.3% | 1,115,500 |
| 2012/02/08 | 4,880 | 4,915 | 4,855 | 4,890 | -25 | -0.5% | 947,000 |
| 2012/02/07 | 4,895 | 4,920 | 4,880 | 4,915 | +40 | +0.8% | 710,600 |
| 2012/02/06 | 4,885 | 4,900 | 4,860 | 4,875 | +25 | +0.5% | 623,700 |
| 2012/02/03 | 4,875 | 4,890 | 4,840 | 4,850 | -5 | -0.1% | 562,800 |
| 2012/02/02 | 4,875 | 4,915 | 4,825 | 4,855 | +25 | +0.5% | 937,400 |
| 2012/02/01 | 4,880 | 4,895 | 4,825 | 4,830 | -105 | -2.1% | 1,534,800 |
| 2012/01/31 | 4,820 | 4,940 | 4,815 | 4,935 | +165 | +3.5% | 2,319,500 |
| 2012/01/30 | 4,745 | 4,775 | 4,720 | 4,770 | +70 | +1.5% | 901,500 |
| 2012/01/27 | 4,725 | 4,735 | 4,695 | 4,700 | -20 | -0.4% | 960,700 |
| 2012/01/26 | 4,700 | 4,720 | 4,670 | 4,720 | +15 | +0.3% | 1,182,000 |
| 2012/01/25 | 4,675 | 4,735 | 4,675 | 4,705 | +30 | +0.6% | 829,600 |
| 2012/01/24 | 4,660 | 4,700 | 4,635 | 4,675 | +5 | +0.1% | 1,036,300 |
| 2012/01/23 | 4,675 | 4,690 | 4,655 | 4,670 | -5 | -0.1% | 754,900 |
| 2012/01/20 | 4,720 | 4,725 | 4,670 | 4,675 | ±0 | ±0% | 1,146,400 |
| 2012/01/19 | 4,750 | 4,755 | 4,670 | 4,675 | -100 | -2.1% | 1,589,500 |
| 2012/01/18 | 4,825 | 4,825 | 4,765 | 4,775 | -70 | -1.4% | 1,188,600 |
| 2012/01/17 | 4,830 | 4,845 | 4,790 | 4,845 | +35 | +0.7% | 614,100 |
| 2012/01/16 | 4,815 | 4,815 | 4,770 | 4,810 | +5 | +0.1% | 714,900 |
| 2012/01/13 | 4,815 | 4,820 | 4,775 | 4,805 | +5 | +0.1% | 694,900 |
| 2012/01/12 | 4,830 | 4,845 | 4,770 | 4,800 | -35 | -0.7% | 841,300 |
| 2012/01/11 | 4,815 | 4,845 | 4,810 | 4,835 | +20 | +0.4% | 1,146,100 |
| 2012/01/10 | 4,835 | 4,885 | 4,815 | 4,815 | ±0 | ±0% | 985,700 |
| 2012/01/06 | 4,815 | 4,835 | 4,805 | 4,815 | -10 | -0.2% | 792,800 |
| 2012/01/05 | 4,855 | 4,885 | 4,825 | 4,825 | -70 | -1.4% | 951,100 |
| 2012/01/04 | 4,925 | 4,935 | 4,855 | 4,895 | -5 | -0.1% | 1,097,300 |
| 2011/12/30 | 4,855 | 4,900 | 4,845 | 4,900 | +40 | +0.8% | 350,700 |
| 2011/12/29 | 4,830 | 4,885 | 4,820 | 4,860 | +45 | +0.9% | 441,500 |
| 2011/12/28 | 4,865 | 4,890 | 4,805 | 4,815 | -35 | -0.7% | 541,400 |
| 2011/12/27 | 4,880 | 4,890 | 4,845 | 4,850 | -25 | -0.5% | 380,000 |
| 2011/12/26 | 4,885 | 4,895 | 4,865 | 4,875 | +55 | +1.1% | 521,300 |
| 2011/12/22 | 4,790 | 4,820 | 4,780 | 4,820 | +5 | +0.1% | 682,900 |
| 2011/12/21 | 4,810 | 4,825 | 4,780 | 4,815 | +40 | +0.8% | 661,400 |
| 2011/12/20 | 4,805 | 4,805 | 4,755 | 4,775 | -60 | -1.2% | 1,594,100 |
3251～
3300
件表示中 / 3722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 | 307,400円 | +4.7% | +0.4% | 2.02% | 15.32倍 | 1.22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 | 315,100円 | +1.8% | -6.4% | 1.02% | 7.31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 | 326,000円 | +6.6% | +5.0% | 2.64% | 13.17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 |
| 西武ＨＤ | 451,700円 | -43.3% | -87.5% | 0.89% | 45.37倍 | 2.10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 |
| 東 急 | 170,400円 | +1.6% | -1.5% | 1.64% | 12.23倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
