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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,120 | 3,227 | 3,065 | 3,221 | +125 | +4% | 4,974,900 |
| 2025/04/30 | 3,108 | 3,119 | 3,064 | 3,096 | -13 | -0.4% | 4,282,700 |
| 2025/04/28 | 3,060 | 3,110 | 3,049 | 3,109 | +31 | +1% | 2,467,600 |
| 2025/04/25 | 3,065 | 3,091 | 3,031 | 3,078 | +3 | +0.1% | 2,499,300 |
| 2025/04/24 | 3,201 | 3,214 | 3,050 | 3,075 | -186 | -5.7% | 4,146,500 |
| 2025/04/23 | 3,271 | 3,303 | 3,256 | 3,261 | +4 | +0.1% | 2,993,300 |
| 2025/04/22 | 3,250 | 3,276 | 3,238 | 3,257 | +30 | +0.9% | 2,403,400 |
| 2025/04/21 | 3,188 | 3,230 | 3,182 | 3,227 | +41 | +1.3% | 2,330,200 |
| 2025/04/18 | 3,150 | 3,186 | 3,144 | 3,186 | +45 | +1.4% | 2,249,300 |
| 2025/04/17 | 3,131 | 3,145 | 3,107 | 3,141 | +34 | +1.1% | 2,143,700 |
| 2025/04/16 | 3,077 | 3,108 | 3,066 | 3,107 | +40 | +1.3% | 2,178,000 |
| 2025/04/15 | 3,110 | 3,129 | 3,061 | 3,067 | -43 | -1.4% | 2,133,100 |
| 2025/04/14 | 3,063 | 3,110 | 3,054 | 3,110 | +62 | +2% | 2,780,500 |
| 2025/04/11 | 3,050 | 3,075 | 3,029 | 3,048 | -55 | -1.8% | 4,833,700 |
| 2025/04/10 | 2,940 | 3,104 | 2,919.5 | 3,103 | +148 | +5% | 5,127,300 |
| 2025/04/09 | 2,917.5 | 2,975.5 | 2,882 | 2,955 | +16 | +0.5% | 4,725,500 |
| 2025/04/08 | 2,930 | 2,949.5 | 2,874 | 2,939 | -2.5 | -0.1% | 5,783,000 |
| 2025/04/07 | 2,846 | 3,024 | 2,845 | 2,941.5 | -144.5 | -4.7% | 6,252,200 |
| 2025/04/04 | 3,068 | 3,153 | 3,035 | 3,086 | +105 | +3.5% | 8,354,100 |
| 2025/04/03 | 2,898 | 2,992.5 | 2,870.5 | 2,981 | +42 | +1.4% | 3,106,700 |
| 2025/04/02 | 2,996 | 2,996 | 2,922 | 2,939 | -29.5 | -1% | 2,402,200 |
| 2025/04/01 | 2,983 | 3,014 | 2,956 | 2,968.5 | +16.5 | +0.6% | 2,417,300 |
| 2025/03/31 | 2,990 | 2,995 | 2,931 | 2,952 | -63 | -2.1% | 4,357,700 |
| 2025/03/28 | 3,049 | 3,058 | 2,989 | 3,015 | -69 | -2.2% | 3,968,800 |
| 2025/03/27 | 3,040 | 3,087 | 3,037 | 3,084 | +32 | +1% | 4,186,000 |
| 2025/03/26 | 3,050 | 3,072 | 3,040 | 3,052 | +23 | +0.8% | 3,987,800 |
| 2025/03/25 | 3,038 | 3,053 | 3,019 | 3,029 | -9 | -0.3% | 3,074,800 |
| 2025/03/24 | 3,030 | 3,047 | 3,012 | 3,038 | +18 | +0.6% | 2,394,800 |
| 2025/03/21 | 3,015 | 3,063 | 3,011 | 3,020 | -23 | -0.8% | 5,733,700 |
| 2025/03/19 | 3,055 | 3,071 | 3,034 | 3,043 | ±0 | ±0% | 1,820,600 |
| 2025/03/18 | 3,070 | 3,093 | 3,043 | 3,043 | -31 | -1% | 2,378,600 |
| 2025/03/17 | 3,028 | 3,078 | 3,022 | 3,074 | +44 | +1.5% | 2,283,100 |
| 2025/03/14 | 3,046 | 3,067 | 3,029 | 3,030 | -28 | -0.9% | 3,063,200 |
| 2025/03/13 | 2,992.5 | 3,068 | 2,981 | 3,058 | +88 | +3% | 3,946,700 |
| 2025/03/12 | 2,960 | 2,970 | 2,931.5 | 2,970 | -21.5 | -0.7% | 2,980,500 |
| 2025/03/11 | 2,966 | 3,011 | 2,966 | 2,991.5 | -7 | -0.2% | 3,022,700 |
| 2025/03/10 | 3,000 | 3,029 | 2,998 | 2,998.5 | -7.5 | -0.2% | 1,982,900 |
| 2025/03/07 | 2,975 | 3,019 | 2,972.5 | 3,006 | -2 | -0.1% | 2,548,200 |
| 2025/03/06 | 3,030 | 3,031 | 2,973 | 3,008 | -41 | -1.3% | 3,423,400 |
| 2025/03/05 | 3,055 | 3,090 | 3,048 | 3,049 | +11 | +0.4% | 3,362,600 |
| 2025/03/04 | 3,043 | 3,077 | 3,031 | 3,038 | +16 | +0.5% | 3,685,400 |
| 2025/03/03 | 2,984.5 | 3,024 | 2,982.5 | 3,022 | +54 | +1.8% | 2,810,800 |
| 2025/02/28 | 2,979 | 3,003 | 2,934.5 | 2,968 | -10.5 | -0.4% | 5,143,300 |
| 2025/02/27 | 2,964.5 | 3,000 | 2,958 | 2,978.5 | +17.5 | +0.6% | 4,135,700 |
| 2025/02/26 | 2,930 | 2,962.5 | 2,920.5 | 2,961 | +66 | +2.3% | 4,889,300 |
| 2025/02/25 | 2,866.5 | 2,903 | 2,856 | 2,895 | +29 | +1% | 2,708,000 |
| 2025/02/21 | 2,863 | 2,895 | 2,857 | 2,866 | +26.5 | +0.9% | 2,472,500 |
| 2025/02/20 | 2,828 | 2,864 | 2,814.5 | 2,839.5 | +18.5 | +0.7% | 3,105,900 |
| 2025/02/19 | 2,825 | 2,835.5 | 2,798 | 2,821 | +2 | +0.1% | 1,807,100 |
| 2025/02/18 | 2,799 | 2,832.5 | 2,793 | 2,819 | +43 | +1.5% | 2,791,100 |
1～
50
件表示中 / 3691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 | 322,100円 | +4.7% | +0.4% | 1.92% | 16.05倍 | 1.27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 | 321,700円 | +1.8% | -6.4% | 0.99% | 7.48倍 | 0.69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 | 306,600円 | +5.1% | -7.1% | 2.41% | 14.42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 | 351,400円 | +88.0% | +562.8% | 1.14% | 3.52倍 | 2.31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 | 176,800円 | +2.6% | +5.1% | 1.30% | 13.73倍 | 1.21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
