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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 5,940 | 5,980 | 5,840 | 5,870 | -60 | -1% | 830,900 |
| 2010/06/16 | 5,940 | 6,000 | 5,910 | 5,930 | +10 | +0.2% | 687,000 |
| 2010/06/15 | 5,930 | 5,940 | 5,870 | 5,920 | +10 | +0.2% | 451,500 |
| 2010/06/14 | 5,870 | 5,920 | 5,870 | 5,910 | +50 | +0.9% | 446,000 |
| 2010/06/11 | 5,950 | 5,950 | 5,830 | 5,860 | +60 | +1% | 1,680,100 |
| 2010/06/10 | 5,820 | 5,870 | 5,770 | 5,800 | +70 | +1.2% | 988,000 |
| 2010/06/09 | 5,660 | 5,800 | 5,650 | 5,730 | +30 | +0.5% | 1,569,800 |
| 2010/06/08 | 5,710 | 5,730 | 5,660 | 5,700 | -110 | -1.9% | 1,258,800 |
| 2010/06/07 | 5,860 | 5,910 | 5,790 | 5,810 | -50 | -0.9% | 947,400 |
| 2010/06/04 | 5,920 | 5,950 | 5,860 | 5,860 | -30 | -0.5% | 1,032,400 |
| 2010/06/03 | 5,860 | 5,910 | 5,830 | 5,890 | +70 | +1.2% | 954,100 |
| 2010/06/02 | 5,880 | 5,880 | 5,780 | 5,820 | -60 | -1% | 1,404,100 |
| 2010/06/01 | 5,820 | 5,910 | 5,740 | 5,880 | ±0 | ±0% | 893,900 |
| 2010/05/31 | 5,850 | 5,920 | 5,800 | 5,880 | +80 | +1.4% | 1,091,300 |
| 2010/05/28 | 5,800 | 5,830 | 5,700 | 5,800 | +50 | +0.9% | 1,803,700 |
| 2010/05/27 | 5,690 | 5,770 | 5,660 | 5,750 | -10 | -0.2% | 1,376,200 |
| 2010/05/26 | 5,810 | 5,820 | 5,700 | 5,760 | -170 | -2.9% | 2,290,000 |
| 2010/05/25 | 5,910 | 5,960 | 5,880 | 5,930 | -40 | -0.7% | 1,224,000 |
| 2010/05/24 | 5,950 | 6,020 | 5,870 | 5,970 | -10 | -0.2% | 985,400 |
| 2010/05/21 | 6,000 | 6,080 | 5,980 | 5,980 | -120 | -2% | 1,126,300 |
| 2010/05/20 | 6,070 | 6,130 | 6,060 | 6,100 | -30 | -0.5% | 1,123,600 |
| 2010/05/19 | 6,220 | 6,270 | 6,100 | 6,130 | -130 | -2.1% | 1,161,800 |
| 2010/05/18 | 6,190 | 6,280 | 6,180 | 6,260 | +50 | +0.8% | 946,600 |
| 2010/05/17 | 6,190 | 6,270 | 6,160 | 6,210 | -60 | -1% | 1,322,200 |
| 2010/05/14 | 6,190 | 6,330 | 6,170 | 6,270 | +10 | +0.2% | 1,287,200 |
| 2010/05/13 | 6,210 | 6,270 | 6,200 | 6,260 | -10 | -0.2% | 1,018,500 |
| 2010/05/12 | 6,200 | 6,310 | 6,120 | 6,270 | +80 | +1.3% | 1,754,600 |
| 2010/05/11 | 6,120 | 6,270 | 6,060 | 6,190 | +70 | +1.1% | 1,905,000 |
| 2010/05/10 | 6,000 | 6,140 | 5,960 | 6,120 | +20 | +0.3% | 1,948,200 |
| 2010/05/07 | 5,980 | 6,160 | 5,970 | 6,100 | -10 | -0.2% | 2,140,800 |
| 2010/05/06 | 6,200 | 6,200 | 6,090 | 6,110 | -190 | -3% | 1,947,900 |
| 2010/04/30 | 6,350 | 6,360 | 6,260 | 6,300 | +50 | +0.8% | 2,622,500 |
| 2010/04/28 | 6,400 | 6,420 | 6,180 | 6,250 | -430 | -6.4% | 3,293,200 |
| 2010/04/27 | 6,690 | 6,710 | 6,610 | 6,680 | ±0 | ±0% | 991,900 |
| 2010/04/26 | 6,680 | 6,720 | 6,660 | 6,680 | +90 | +1.4% | 922,400 |
| 2010/04/23 | 6,500 | 6,620 | 6,460 | 6,590 | +20 | +0.3% | 1,461,400 |
| 2010/04/22 | 6,540 | 6,600 | 6,470 | 6,570 | -70 | -1.1% | 1,204,700 |
| 2010/04/21 | 6,540 | 6,650 | 6,500 | 6,640 | +90 | +1.4% | 1,109,500 |
| 2010/04/20 | 6,500 | 6,570 | 6,450 | 6,550 | +140 | +2.2% | 1,040,700 |
| 2010/04/19 | 6,470 | 6,500 | 6,380 | 6,410 | -90 | -1.4% | 909,900 |
| 2010/04/16 | 6,520 | 6,570 | 6,490 | 6,500 | -90 | -1.4% | 833,600 |
| 2010/04/15 | 6,650 | 6,650 | 6,560 | 6,590 | +20 | +0.3% | 885,000 |
| 2010/04/14 | 6,550 | 6,610 | 6,530 | 6,570 | +60 | +0.9% | 976,600 |
| 2010/04/13 | 6,570 | 6,600 | 6,490 | 6,510 | -90 | -1.4% | 845,700 |
| 2010/04/12 | 6,620 | 6,690 | 6,600 | 6,600 | -20 | -0.3% | 697,600 |
| 2010/04/09 | 6,520 | 6,640 | 6,500 | 6,620 | +70 | +1.1% | 1,640,900 |
| 2010/04/08 | 6,700 | 6,700 | 6,520 | 6,550 | -200 | -3% | 2,116,300 |
| 2010/04/07 | 6,640 | 6,750 | 6,630 | 6,750 | +120 | +1.8% | 1,744,200 |
| 2010/04/06 | 6,500 | 6,630 | 6,470 | 6,630 | +170 | +2.6% | 1,242,500 |
| 2010/04/05 | 6,440 | 6,490 | 6,420 | 6,460 | ±0 | ±0% | 464,400 |
3401～
3450
件表示中 / 3452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 | 288,100円 | +4.5% | +6.2% | 1.80% | 15.52倍 | 1.20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 | 344,100円 | +1.7% | -0.4% | 0.87% | 8.89倍 | 0.81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 | 312,100円 | +5.1% | -7.1% | 2.31% | 15.21倍 | 1.38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 | 186,800円 | +11.8% | +98.0% | 0.94% | 18.65倍 | 1.48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 |
| 阪急阪神 | 405,000円 | +2.8% | +17.6% | 1.36% | 15.22倍 | 1.02倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
