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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 4,650 | 4,675 | 4,585 | 4,665 | -35 | -0.7% | 1,156,900 |
| 2011/06/01 | 4,750 | 4,790 | 4,690 | 4,700 | -40 | -0.8% | 1,258,400 |
| 2011/05/31 | 4,675 | 4,745 | 4,665 | 4,740 | +80 | +1.7% | 1,274,700 |
| 2011/05/30 | 4,705 | 4,715 | 4,645 | 4,660 | +15 | +0.3% | 1,001,100 |
| 2011/05/27 | 4,705 | 4,710 | 4,630 | 4,645 | -80 | -1.7% | 1,227,300 |
| 2011/05/26 | 4,720 | 4,745 | 4,705 | 4,725 | +20 | +0.4% | 944,400 |
| 2011/05/25 | 4,710 | 4,735 | 4,685 | 4,705 | +10 | +0.2% | 1,118,000 |
| 2011/05/24 | 4,615 | 4,725 | 4,605 | 4,695 | +85 | +1.8% | 1,401,300 |
| 2011/05/23 | 4,580 | 4,635 | 4,545 | 4,610 | +30 | +0.7% | 1,012,400 |
| 2011/05/20 | 4,590 | 4,645 | 4,575 | 4,580 | -10 | -0.2% | 796,500 |
| 2011/05/19 | 4,630 | 4,660 | 4,560 | 4,590 | -35 | -0.8% | 780,400 |
| 2011/05/18 | 4,560 | 4,695 | 4,560 | 4,625 | +125 | +2.8% | 1,562,700 |
| 2011/05/17 | 4,500 | 4,550 | 4,475 | 4,500 | -5 | -0.1% | 1,005,100 |
| 2011/05/16 | 4,545 | 4,545 | 4,505 | 4,505 | -85 | -1.9% | 813,900 |
| 2011/05/13 | 4,685 | 4,700 | 4,540 | 4,590 | -55 | -1.2% | 1,239,800 |
| 2011/05/12 | 4,720 | 4,745 | 4,645 | 4,645 | -95 | -2% | 1,168,800 |
| 2011/05/11 | 4,695 | 4,745 | 4,680 | 4,740 | +105 | +2.3% | 2,113,700 |
| 2011/05/10 | 4,600 | 4,645 | 4,585 | 4,635 | +105 | +2.3% | 1,697,400 |
| 2011/05/09 | 4,550 | 4,565 | 4,505 | 4,530 | -60 | -1.3% | 1,158,900 |
| 2011/05/06 | 4,645 | 4,700 | 4,585 | 4,590 | -40 | -0.9% | 1,577,500 |
| 2011/05/02 | 4,575 | 4,665 | 4,570 | 4,630 | +155 | +3.5% | 1,666,700 |
| 2011/04/28 | 4,370 | 4,505 | 4,350 | 4,475 | +170 | +3.9% | 2,175,400 |
| 2011/04/27 | 4,350 | 4,365 | 4,300 | 4,305 | -35 | -0.8% | 1,311,500 |
| 2011/04/26 | 4,380 | 4,380 | 4,310 | 4,340 | -25 | -0.6% | 1,427,400 |
| 2011/04/25 | 4,400 | 4,405 | 4,350 | 4,365 | -15 | -0.3% | 646,100 |
| 2011/04/22 | 4,440 | 4,440 | 4,345 | 4,380 | -60 | -1.4% | 1,311,200 |
| 2011/04/21 | 4,495 | 4,520 | 4,420 | 4,440 | -45 | -1% | 1,416,600 |
| 2011/04/20 | 4,500 | 4,535 | 4,475 | 4,485 | ±0 | ±0% | 1,120,000 |
| 2011/04/19 | 4,490 | 4,520 | 4,450 | 4,485 | -15 | -0.3% | 1,463,700 |
| 2011/04/18 | 4,585 | 4,585 | 4,500 | 4,500 | -85 | -1.9% | 820,200 |
| 2011/04/15 | 4,530 | 4,590 | 4,530 | 4,585 | +70 | +1.6% | 1,085,000 |
| 2011/04/14 | 4,525 | 4,555 | 4,490 | 4,515 | -40 | -0.9% | 2,687,800 |
| 2011/04/13 | 4,540 | 4,600 | 4,520 | 4,555 | -5 | -0.1% | 1,171,000 |
| 2011/04/12 | 4,620 | 4,655 | 4,535 | 4,560 | -130 | -2.8% | 1,519,800 |
| 2011/04/11 | 4,580 | 4,700 | 4,550 | 4,690 | +105 | +2.3% | 1,414,800 |
| 2011/04/08 | 4,530 | 4,630 | 4,485 | 4,585 | +15 | +0.3% | 1,685,100 |
| 2011/04/07 | 4,595 | 4,625 | 4,555 | 4,570 | +60 | +1.3% | 1,383,800 |
| 2011/04/06 | 4,505 | 4,580 | 4,500 | 4,510 | -25 | -0.6% | 1,755,200 |
| 2011/04/05 | 4,530 | 4,640 | 4,510 | 4,535 | -20 | -0.4% | 1,835,400 |
| 2011/04/04 | 4,600 | 4,610 | 4,535 | 4,555 | -15 | -0.3% | 954,900 |
| 2011/04/01 | 4,630 | 4,630 | 4,555 | 4,570 | -55 | -1.2% | 1,489,700 |
| 2011/03/31 | 4,780 | 4,830 | 4,565 | 4,625 | -15 | -0.3% | 2,219,800 |
| 2011/03/30 | 4,505 | 4,705 | 4,485 | 4,640 | +145 | +3.2% | 2,570,600 |
| 2011/03/29 | 4,600 | 4,605 | 4,465 | 4,495 | -95 | -2.1% | 2,384,600 |
| 2011/03/28 | 4,615 | 4,660 | 4,530 | 4,590 | -5 | -0.1% | 1,764,100 |
| 2011/03/25 | 4,750 | 4,750 | 4,550 | 4,595 | -85 | -1.8% | 2,403,400 |
| 2011/03/24 | 4,840 | 4,840 | 4,610 | 4,680 | -170 | -3.5% | 2,192,100 |
| 2011/03/23 | 4,940 | 4,945 | 4,780 | 4,850 | -20 | -0.4% | 2,155,600 |
| 2011/03/22 | 4,850 | 4,925 | 4,825 | 4,870 | +300 | +6.6% | 3,415,400 |
| 2011/03/18 | 4,550 | 4,665 | 4,480 | 4,570 | +165 | +3.7% | 3,199,000 |
3501～
3550
件表示中 / 3786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 | 366,100円 | +4.7% | +0.4% | 1.69% | 18.21倍 | 1.45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 | 417,800円 | +1.8% | -6.4% | 0.77% | 9.58倍 | 0.88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 |
| 西武ＨＤ | 569,900円 | -43.3% | -87.5% | 0.70% | 56.46倍 | 2.61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 |
| ＪＲ西日本 | 335,900円 | +6.6% | +5.0% | 2.56% | 13.36倍 | 1.33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 | 187,800円 | +1.6% | -1.5% | 1.49% | 13.40倍 | 1.29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
