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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 5,090 | 5,190 | 4,990 | 5,170 | +30 | +0.6% | 3,677,500 |
| 2010/09/27 | 5,220 | 5,220 | 5,090 | 5,140 | -20 | -0.4% | 1,842,600 |
| 2010/09/24 | 5,180 | 5,200 | 5,150 | 5,160 | -30 | -0.6% | 1,462,000 |
| 2010/09/22 | 5,200 | 5,220 | 5,180 | 5,190 | -40 | -0.8% | 1,604,800 |
| 2010/09/21 | 5,220 | 5,260 | 5,190 | 5,230 | +60 | +1.2% | 2,087,300 |
| 2010/09/17 | 5,230 | 5,240 | 5,140 | 5,170 | -30 | -0.6% | 3,247,500 |
| 2010/09/16 | 5,340 | 5,360 | 5,180 | 5,200 | -150 | -2.8% | 2,928,900 |
| 2010/09/15 | 5,350 | 5,410 | 5,320 | 5,350 | -10 | -0.2% | 1,968,600 |
| 2010/09/14 | 5,420 | 5,430 | 5,350 | 5,360 | -130 | -2.4% | 1,840,700 |
| 2010/09/13 | 5,520 | 5,550 | 5,470 | 5,490 | -30 | -0.5% | 1,322,000 |
| 2010/09/10 | 5,560 | 5,570 | 5,520 | 5,520 | -30 | -0.5% | 1,433,300 |
| 2010/09/09 | 5,540 | 5,560 | 5,520 | 5,550 | +30 | +0.5% | 621,200 |
| 2010/09/08 | 5,550 | 5,580 | 5,500 | 5,520 | -30 | -0.5% | 1,070,000 |
| 2010/09/07 | 5,550 | 5,580 | 5,540 | 5,550 | -50 | -0.9% | 1,140,800 |
| 2010/09/06 | 5,600 | 5,610 | 5,540 | 5,600 | -20 | -0.4% | 1,319,000 |
| 2010/09/03 | 5,640 | 5,650 | 5,580 | 5,620 | -10 | -0.2% | 982,000 |
| 2010/09/02 | 5,540 | 5,630 | 5,510 | 5,630 | +120 | +2.2% | 1,366,400 |
| 2010/09/01 | 5,420 | 5,520 | 5,400 | 5,510 | +70 | +1.3% | 1,225,200 |
| 2010/08/31 | 5,470 | 5,480 | 5,400 | 5,440 | -80 | -1.4% | 1,690,900 |
| 2010/08/30 | 5,520 | 5,560 | 5,470 | 5,520 | +60 | +1.1% | 1,260,900 |
| 2010/08/27 | 5,390 | 5,500 | 5,390 | 5,460 | ±0 | ±0% | 1,280,800 |
| 2010/08/26 | 5,470 | 5,470 | 5,410 | 5,460 | +20 | +0.4% | 889,600 |
| 2010/08/25 | 5,370 | 5,480 | 5,360 | 5,440 | +50 | +0.9% | 1,241,500 |
| 2010/08/24 | 5,350 | 5,410 | 5,350 | 5,390 | ±0 | ±0% | 829,500 |
| 2010/08/23 | 5,420 | 5,420 | 5,370 | 5,390 | -40 | -0.7% | 735,900 |
| 2010/08/20 | 5,470 | 5,520 | 5,420 | 5,430 | -60 | -1.1% | 1,095,500 |
| 2010/08/19 | 5,480 | 5,520 | 5,470 | 5,490 | -10 | -0.2% | 1,518,800 |
| 2010/08/18 | 5,520 | 5,530 | 5,460 | 5,500 | +10 | +0.2% | 679,000 |
| 2010/08/17 | 5,490 | 5,510 | 5,480 | 5,490 | -50 | -0.9% | 583,400 |
| 2010/08/16 | 5,480 | 5,540 | 5,480 | 5,540 | +10 | +0.2% | 744,900 |
| 2010/08/13 | 5,520 | 5,570 | 5,460 | 5,530 | +10 | +0.2% | 1,181,100 |
| 2010/08/12 | 5,450 | 5,570 | 5,440 | 5,520 | -10 | -0.2% | 1,067,800 |
| 2010/08/11 | 5,590 | 5,620 | 5,480 | 5,530 | -120 | -2.1% | 1,330,100 |
| 2010/08/10 | 5,680 | 5,700 | 5,620 | 5,650 | -50 | -0.9% | 780,400 |
| 2010/08/09 | 5,630 | 5,710 | 5,620 | 5,700 | +20 | +0.4% | 855,500 |
| 2010/08/06 | 5,590 | 5,680 | 5,570 | 5,680 | +80 | +1.4% | 1,045,000 |
| 2010/08/05 | 5,600 | 5,630 | 5,570 | 5,600 | +10 | +0.2% | 1,027,000 |
| 2010/08/04 | 5,620 | 5,640 | 5,570 | 5,590 | -40 | -0.7% | 762,300 |
| 2010/08/03 | 5,610 | 5,630 | 5,580 | 5,630 | +50 | +0.9% | 996,600 |
| 2010/08/02 | 5,620 | 5,640 | 5,580 | 5,580 | +10 | +0.2% | 624,000 |
| 2010/07/30 | 5,720 | 5,720 | 5,570 | 5,570 | -150 | -2.6% | 1,566,000 |
| 2010/07/29 | 5,800 | 5,820 | 5,710 | 5,720 | -180 | -3.1% | 1,404,200 |
| 2010/07/28 | 5,850 | 5,900 | 5,830 | 5,900 | +100 | +1.7% | 795,900 |
| 2010/07/27 | 5,790 | 5,850 | 5,780 | 5,800 | +20 | +0.3% | 1,049,700 |
| 2010/07/26 | 5,790 | 5,810 | 5,770 | 5,780 | +40 | +0.7% | 781,500 |
| 2010/07/23 | 5,750 | 5,770 | 5,700 | 5,740 | +40 | +0.7% | 1,063,800 |
| 2010/07/22 | 5,680 | 5,710 | 5,660 | 5,700 | -40 | -0.7% | 870,500 |
| 2010/07/21 | 5,710 | 5,770 | 5,690 | 5,740 | +30 | +0.5% | 702,600 |
| 2010/07/20 | 5,700 | 5,760 | 5,660 | 5,710 | -60 | -1% | 1,396,600 |
| 2010/07/16 | 5,790 | 5,800 | 5,750 | 5,770 | -70 | -1.2% | 896,300 |
3601～
3650
件表示中 / 3722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 | 305,200円 | +4.7% | +0.4% | 2.03% | 15.21倍 | 1.21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 | +1.8% | -6.4% | 1.03% | 7.20倍 | 0.66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 | 323,800円 | +6.6% | +5.0% | 2.66% | 13.08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 |
| 西武ＨＤ | 452,500円 | -43.3% | -87.5% | 0.88% | 45.45倍 | 2.10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 | 170,900円 | +1.6% | -1.5% | 1.64% | 12.27倍 | 1.19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
