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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 8,146 | 8,200 | 8,120 | 8,192 | +62 | +0.8% | 1,489,500 |
| 2023/12/06 | 8,040 | 8,139 | 8,008 | 8,130 | +31 | +0.4% | 1,032,300 |
| 2023/12/05 | 8,000 | 8,121 | 7,989 | 8,099 | +115 | +1.4% | 1,531,000 |
| 2023/12/04 | 7,969 | 8,006 | 7,890 | 7,984 | +12 | +0.2% | 782,000 |
| 2023/12/01 | 8,014 | 8,018 | 7,952 | 7,972 | -23 | -0.3% | 1,005,400 |
| 2023/11/30 | 7,880 | 8,028 | 7,792 | 7,995 | +83 | +1% | 3,364,900 |
| 2023/11/29 | 7,929 | 7,957 | 7,887 | 7,912 | -39 | -0.5% | 906,300 |
| 2023/11/28 | 7,926 | 7,962 | 7,891 | 7,951 | +18 | +0.2% | 1,007,400 |
| 2023/11/27 | 7,999 | 8,014 | 7,901 | 7,933 | -55 | -0.7% | 921,200 |
| 2023/11/24 | 8,095 | 8,104 | 7,971 | 7,988 | -109 | -1.3% | 1,131,100 |
| 2023/11/22 | 8,105 | 8,192 | 8,066 | 8,097 | -24 | -0.3% | 1,034,100 |
| 2023/11/21 | 7,959 | 8,124 | 7,955 | 8,121 | +125 | +1.6% | 1,462,200 |
| 2023/11/20 | 7,992 | 8,034 | 7,938 | 7,996 | +27 | +0.3% | 1,160,400 |
| 2023/11/17 | 7,842 | 7,969 | 7,842 | 7,969 | +128 | +1.6% | 1,207,300 |
| 2023/11/16 | 7,915 | 7,936 | 7,824 | 7,841 | -83 | -1% | 991,500 |
| 2023/11/15 | 7,969 | 7,982 | 7,866 | 7,924 | +11 | +0.1% | 995,800 |
| 2023/11/14 | 7,898 | 7,913 | 7,833 | 7,913 | +64 | +0.8% | 812,800 |
| 2023/11/13 | 7,839 | 7,865 | 7,778 | 7,849 | +9 | +0.1% | 720,900 |
| 2023/11/10 | 7,780 | 7,865 | 7,759 | 7,840 | +45 | +0.6% | 907,400 |
| 2023/11/09 | 7,690 | 7,810 | 7,638 | 7,795 | +69 | +0.9% | 1,099,400 |
| 2023/11/08 | 7,836 | 7,847 | 7,687 | 7,726 | -160 | -2% | 1,621,100 |
| 2023/11/07 | 8,038 | 8,065 | 7,866 | 7,886 | -186 | -2.3% | 1,425,800 |
| 2023/11/06 | 8,150 | 8,189 | 8,035 | 8,072 | -58 | -0.7% | 1,483,800 |
| 2023/11/02 | 8,060 | 8,168 | 8,038 | 8,130 | +93 | +1.2% | 1,575,000 |
| 2023/11/01 | 7,938 | 8,064 | 7,908 | 8,037 | +165 | +2.1% | 2,305,500 |
| 2023/10/31 | 7,768 | 7,874 | 7,708 | 7,872 | +173 | +2.2% | 1,508,300 |
| 2023/10/30 | 7,798 | 7,803 | 7,691 | 7,699 | -131 | -1.7% | 3,848,000 |
| 2023/10/27 | 7,743 | 7,848 | 7,710 | 7,830 | +115 | +1.5% | 1,071,400 |
| 2023/10/26 | 7,698 | 7,731 | 7,665 | 7,715 | +15 | +0.2% | 1,042,700 |
| 2023/10/25 | 7,698 | 7,769 | 7,674 | 7,700 | +8 | +0.1% | 1,003,100 |
| 2023/10/24 | 7,620 | 7,714 | 7,560 | 7,692 | +47 | +0.6% | 1,067,700 |
| 2023/10/23 | 7,770 | 7,803 | 7,617 | 7,645 | -94 | -1.2% | 1,161,200 |
| 2023/10/20 | 7,770 | 7,826 | 7,730 | 7,739 | -49 | -0.6% | 1,280,000 |
| 2023/10/19 | 7,700 | 7,876 | 7,687 | 7,788 | +30 | +0.4% | 1,308,200 |
| 2023/10/18 | 7,635 | 7,768 | 7,576 | 7,758 | +128 | +1.7% | 1,647,700 |
| 2023/10/17 | 7,730 | 7,779 | 7,619 | 7,630 | +6 | +0.1% | 1,563,500 |
| 2023/10/16 | 7,827 | 7,830 | 7,604 | 7,624 | -268 | -3.4% | 2,141,000 |
| 2023/10/13 | 7,922 | 7,986 | 7,873 | 7,892 | -21 | -0.3% | 1,300,200 |
| 2023/10/12 | 7,932 | 7,947 | 7,830 | 7,913 | -57 | -0.7% | 1,569,800 |
| 2023/10/11 | 8,030 | 8,045 | 7,960 | 7,970 | -67 | -0.8% | 1,338,300 |
| 2023/10/10 | 8,085 | 8,113 | 8,030 | 8,037 | +31 | +0.4% | 1,115,400 |
| 2023/10/06 | 7,976 | 8,058 | 7,904 | 8,006 | +32 | +0.4% | 1,272,600 |
| 2023/10/05 | 7,914 | 8,009 | 7,863 | 7,974 | +75 | +0.9% | 1,443,300 |
| 2023/10/04 | 8,112 | 8,147 | 7,899 | 7,899 | -214 | -2.6% | 2,114,000 |
| 2023/10/03 | 8,278 | 8,278 | 8,107 | 8,113 | -187 | -2.3% | 1,958,900 |
| 2023/10/02 | 8,543 | 8,554 | 8,297 | 8,300 | -255 | -3% | 1,683,900 |
| 2023/09/29 | 8,634 | 8,676 | 8,497 | 8,555 | -38 | -0.4% | 1,406,300 |
| 2023/09/28 | 8,758 | 8,779 | 8,580 | 8,593 | -256 | -2.9% | 1,538,100 |
| 2023/09/27 | 8,794 | 8,854 | 8,753 | 8,849 | +23 | +0.3% | 1,522,100 |
| 2023/09/26 | 8,796 | 8,855 | 8,733 | 8,826 | +86 | +1% | 1,228,600 |
101～
150
件表示中 / 3451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 | 286,600円 | +4.5% | +6.2% | 1.81% | 15.44倍 | 1.19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 | 343,000円 | +1.7% | -0.4% | 0.87% | 8.86倍 | 0.81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 | 314,800円 | +5.1% | -7.1% | 2.29% | 15.34倍 | 1.39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 | 183,800円 | +11.8% | +98.0% | 0.95% | 18.35倍 | 1.46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 |
| 阪急阪神 | 403,700円 | +2.8% | +17.6% | 1.36% | 15.17倍 | 1.01倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
