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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 4,450 | 4,450 | 4,450 | 4,450 | -1,000 | -18.3% | 751,300 |
| 2011/03/11 | 5,540 | 5,610 | 5,430 | 5,450 | -130 | -2.3% | 2,444,800 |
| 2011/03/10 | 5,660 | 5,680 | 5,560 | 5,580 | -130 | -2.3% | 1,292,900 |
| 2011/03/09 | 5,680 | 5,760 | 5,670 | 5,710 | +20 | +0.4% | 1,303,700 |
| 2011/03/08 | 5,740 | 5,750 | 5,680 | 5,690 | -50 | -0.9% | 1,097,600 |
| 2011/03/07 | 5,770 | 5,780 | 5,700 | 5,740 | -70 | -1.2% | 1,122,400 |
| 2011/03/04 | 5,870 | 5,900 | 5,800 | 5,810 | +20 | +0.3% | 1,192,200 |
| 2011/03/03 | 5,770 | 5,850 | 5,760 | 5,790 | +80 | +1.4% | 2,004,300 |
| 2011/03/02 | 5,830 | 5,840 | 5,690 | 5,710 | -110 | -1.9% | 2,337,600 |
| 2011/03/01 | 5,750 | 5,840 | 5,740 | 5,820 | +130 | +2.3% | 1,299,000 |
| 2011/02/28 | 5,670 | 5,700 | 5,610 | 5,690 | -10 | -0.2% | 1,917,700 |
| 2011/02/25 | 5,650 | 5,710 | 5,560 | 5,700 | +30 | +0.5% | 1,849,200 |
| 2011/02/24 | 5,730 | 5,770 | 5,650 | 5,670 | -60 | -1% | 1,634,300 |
| 2011/02/23 | 5,690 | 5,780 | 5,670 | 5,730 | +60 | +1.1% | 2,377,000 |
| 2011/02/22 | 5,600 | 5,690 | 5,600 | 5,670 | +60 | +1.1% | 1,864,400 |
| 2011/02/21 | 5,600 | 5,630 | 5,560 | 5,610 | -20 | -0.4% | 1,247,000 |
| 2011/02/18 | 5,600 | 5,700 | 5,590 | 5,630 | -10 | -0.2% | 951,300 |
| 2011/02/17 | 5,600 | 5,650 | 5,580 | 5,640 | +50 | +0.9% | 1,351,400 |
| 2011/02/16 | 5,530 | 5,600 | 5,530 | 5,590 | +30 | +0.5% | 1,231,500 |
| 2011/02/15 | 5,560 | 5,580 | 5,520 | 5,560 | +10 | +0.2% | 1,081,700 |
| 2011/02/14 | 5,490 | 5,580 | 5,480 | 5,550 | +130 | +2.4% | 1,767,300 |
| 2011/02/10 | 5,370 | 5,430 | 5,360 | 5,420 | +40 | +0.7% | 1,305,600 |
| 2011/02/09 | 5,380 | 5,400 | 5,370 | 5,380 | +10 | +0.2% | 1,073,600 |
| 2011/02/08 | 5,340 | 5,390 | 5,340 | 5,370 | +40 | +0.8% | 814,500 |
| 2011/02/07 | 5,370 | 5,370 | 5,320 | 5,330 | -10 | -0.2% | 758,200 |
| 2011/02/04 | 5,390 | 5,390 | 5,330 | 5,340 | -10 | -0.2% | 711,600 |
| 2011/02/03 | 5,380 | 5,390 | 5,340 | 5,350 | -40 | -0.7% | 653,700 |
| 2011/02/02 | 5,400 | 5,450 | 5,390 | 5,390 | +10 | +0.2% | 973,200 |
| 2011/02/01 | 5,420 | 5,420 | 5,360 | 5,380 | -40 | -0.7% | 738,100 |
| 2011/01/31 | 5,370 | 5,460 | 5,360 | 5,420 | +60 | +1.1% | 1,354,800 |
| 2011/01/28 | 5,400 | 5,400 | 5,340 | 5,360 | -20 | -0.4% | 927,800 |
| 2011/01/27 | 5,450 | 5,460 | 5,370 | 5,380 | -60 | -1.1% | 1,175,400 |
| 2011/01/26 | 5,420 | 5,470 | 5,420 | 5,440 | +40 | +0.7% | 1,210,600 |
| 2011/01/25 | 5,370 | 5,420 | 5,330 | 5,400 | +50 | +0.9% | 851,800 |
| 2011/01/24 | 5,380 | 5,390 | 5,340 | 5,350 | -20 | -0.4% | 724,000 |
| 2011/01/21 | 5,430 | 5,470 | 5,350 | 5,370 | -40 | -0.7% | 1,648,800 |
| 2011/01/20 | 5,370 | 5,430 | 5,350 | 5,410 | +40 | +0.7% | 1,465,400 |
| 2011/01/19 | 5,410 | 5,410 | 5,350 | 5,370 | ±0 | ±0% | 865,500 |
| 2011/01/18 | 5,360 | 5,400 | 5,350 | 5,370 | +50 | +0.9% | 641,100 |
| 2011/01/17 | 5,390 | 5,390 | 5,310 | 5,320 | -70 | -1.3% | 888,800 |
| 2011/01/14 | 5,390 | 5,430 | 5,350 | 5,390 | -30 | -0.6% | 1,329,500 |
| 2011/01/13 | 5,330 | 5,420 | 5,320 | 5,420 | +130 | +2.5% | 1,557,200 |
| 2011/01/12 | 5,300 | 5,310 | 5,280 | 5,290 | -10 | -0.2% | 630,600 |
| 2011/01/11 | 5,290 | 5,320 | 5,280 | 5,300 | -50 | -0.9% | 811,000 |
| 2011/01/07 | 5,320 | 5,380 | 5,300 | 5,350 | +30 | +0.6% | 1,088,500 |
| 2011/01/06 | 5,260 | 5,330 | 5,220 | 5,320 | +80 | +1.5% | 1,181,000 |
| 2011/01/05 | 5,280 | 5,290 | 5,210 | 5,240 | -60 | -1.1% | 1,115,100 |
| 2011/01/04 | 5,330 | 5,330 | 5,280 | 5,300 | +20 | +0.4% | 858,500 |
| 2010/12/30 | 5,320 | 5,340 | 5,280 | 5,280 | -60 | -1.1% | 609,300 |
| 2010/12/29 | 5,340 | 5,340 | 5,290 | 5,340 | +10 | +0.2% | 863,000 |
3451～
3500
件表示中 / 3683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 | 318,600円 | +4.5% | +6.2% | 1.63% | 17.17倍 | 1.28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 | 299,800円 | +4.5% | +7.7% | 1.00% | 7.20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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38倍 | 1.30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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50倍 | 2.30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
