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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/04/02 | 6,490 | 6,500 | 6,410 | 6,460 | -40 | -0.6% | 777,700 |
| 2010/04/01 | 6,540 | 6,560 | 6,470 | 6,500 | - | - | 1,078,600 |
3551～
3586
件表示中 / 3586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 | 278,000円 | +4.5% | +6.2% | 1.87% | 14.98倍 | 1.12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 | 310,400円 | +3.0% | +2.9% | 0.97% | 7.79倍 | 0.70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 | 279,500円 | +5.1% | -7.1% | 2.65% | 13.15倍 | 1.19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 | 186,900円 | +2.6% | +5.1% | 1.23% | 14.81倍 | 1.30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 |
| 西武ＨＤ | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28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
