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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 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 |
| 2011/03/17 | 4,290 | 4,510 | 4,265 | 4,405 | +25 | +0.6% | 2,634,400 |
| 2011/03/16 | 4,360 | 4,550 | 4,255 | 4,380 | +210 | +5% | 5,043,900 |
| 2011/03/15 | 4,380 | 4,470 | 3,915 | 4,170 | -280 | -6.3% | 7,959,800 |
| 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 |
3501～
3550
件表示中 / 3754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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
