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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,191 | 3,344 | 3,182 | 3,344 | +126 | +3.9% | 4,984,100 |
| 2025/07/31 | 3,210 | 3,221 | 3,184 | 3,218 | +12 | +0.4% | 2,864,300 |
| 2025/07/30 | 3,200 | 3,210 | 3,158 | 3,206 | +55 | +1.7% | 2,422,100 |
| 2025/07/29 | 3,162 | 3,168 | 3,130 | 3,151 | -27 | -0.8% | 2,215,400 |
| 2025/07/28 | 3,178 | 3,199 | 3,158 | 3,178 | -11 | -0.3% | 1,621,000 |
| 2025/07/25 | 3,189 | 3,205 | 3,170 | 3,189 | -13 | -0.4% | 1,440,500 |
| 2025/07/24 | 3,200 | 3,209 | 3,174 | 3,202 | +12 | +0.4% | 2,343,600 |
| 2025/07/23 | 3,160 | 3,203 | 3,158 | 3,190 | +42 | +1.3% | 2,592,700 |
| 2025/07/22 | 3,141 | 3,160 | 3,123 | 3,148 | +1 | ±0% | 1,119,700 |
| 2025/07/18 | 3,166 | 3,174 | 3,141 | 3,147 | -20 | -0.6% | 1,182,000 |
| 2025/07/17 | 3,125 | 3,173 | 3,121 | 3,167 | +26 | +0.8% | 1,274,300 |
| 2025/07/16 | 3,150 | 3,155 | 3,127 | 3,141 | -16 | -0.5% | 1,204,300 |
| 2025/07/15 | 3,214 | 3,221 | 3,157 | 3,157 | -45 | -1.4% | 1,167,600 |
| 2025/07/14 | 3,203 | 3,228 | 3,185 | 3,202 | -21 | -0.7% | 1,248,100 |
| 2025/07/11 | 3,226 | 3,244 | 3,207 | 3,223 | -3 | -0.1% | 2,012,600 |
| 2025/07/10 | 3,217 | 3,234 | 3,198 | 3,226 | +26 | +0.8% | 3,634,700 |
| 2025/07/09 | 3,172 | 3,205 | 3,163 | 3,200 | +43 | +1.4% | 2,284,000 |
| 2025/07/08 | 3,172 | 3,178 | 3,139 | 3,157 | -15 | -0.5% | 2,332,800 |
| 2025/07/07 | 3,161 | 3,175 | 3,154 | 3,172 | +26 | +0.8% | 1,465,300 |
| 2025/07/04 | 3,162 | 3,189 | 3,146 | 3,146 | -24 | -0.8% | 1,794,800 |
| 2025/07/03 | 3,168 | 3,174 | 3,133 | 3,170 | -25 | -0.8% | 2,221,400 |
| 2025/07/02 | 3,200 | 3,282 | 3,182 | 3,195 | +65 | +2.1% | 5,459,500 |
| 2025/07/01 | 3,118 | 3,150 | 3,101 | 3,130 | +22 | +0.7% | 2,815,800 |
| 2025/06/30 | 3,118 | 3,119 | 3,085 | 3,108 | +14 | +0.5% | 3,050,600 |
| 2025/06/27 | 3,073 | 3,130 | 3,070 | 3,094 | +43 | +1.4% | 3,752,400 |
| 2025/06/26 | 3,050 | 3,073 | 3,027 | 3,051 | +10 | +0.3% | 2,847,100 |
| 2025/06/25 | 3,083 | 3,088 | 3,041 | 3,041 | -42 | -1.4% | 2,265,300 |
| 2025/06/24 | 3,081 | 3,083 | 3,053 | 3,083 | +21 | +0.7% | 2,151,400 |
| 2025/06/23 | 3,053 | 3,072 | 3,051 | 3,062 | +12 | +0.4% | 1,583,400 |
| 2025/06/20 | 3,104 | 3,108 | 3,046 | 3,050 | -54 | -1.7% | 4,158,100 |
| 2025/06/19 | 3,081 | 3,109 | 3,072 | 3,104 | +37 | +1.2% | 2,107,700 |
| 2025/06/18 | 3,054 | 3,075 | 3,052 | 3,067 | +15 | +0.5% | 1,907,300 |
| 2025/06/17 | 3,042 | 3,067 | 3,041 | 3,052 | +10 | +0.3% | 1,865,000 |
| 2025/06/16 | 3,041 | 3,075 | 3,033 | 3,042 | +31 | +1% | 2,758,100 |
| 2025/06/13 | 3,014 | 3,016 | 2,986.5 | 3,011 | +14 | +0.5% | 2,513,700 |
| 2025/06/12 | 3,000 | 3,004 | 2,978.5 | 2,997 | -10 | -0.3% | 1,804,500 |
| 2025/06/11 | 2,995 | 3,009 | 2,985 | 3,007 | -7 | -0.2% | 2,233,900 |
| 2025/06/10 | 3,014 | 3,024 | 2,995 | 3,014 | ±0 | ±0% | 2,196,000 |
| 2025/06/09 | 3,020 | 3,035 | 3,014 | 3,014 | +5 | +0.2% | 1,692,200 |
| 2025/06/06 | 2,990 | 3,019 | 2,988 | 3,009 | +34.5 | +1.2% | 2,262,400 |
| 2025/06/05 | 2,968 | 2,981.5 | 2,959.5 | 2,974.5 | +5.5 | +0.2% | 2,415,000 |
| 2025/06/04 | 2,962.5 | 2,983.5 | 2,962 | 2,969 | -5.5 | -0.2% | 1,730,300 |
| 2025/06/03 | 2,975 | 2,993 | 2,960 | 2,974.5 | -5.5 | -0.2% | 2,197,100 |
| 2025/06/02 | 3,025 | 3,027 | 2,964.5 | 2,980 | -50 | -1.7% | 2,627,600 |
| 2025/05/30 | 3,018 | 3,034 | 3,004 | 3,030 | +12 | +0.4% | 4,688,700 |
| 2025/05/29 | 3,035 | 3,044 | 3,010 | 3,018 | -28 | -0.9% | 2,733,300 |
| 2025/05/28 | 3,075 | 3,079 | 3,046 | 3,046 | -16 | -0.5% | 2,555,000 |
| 2025/05/27 | 3,051 | 3,073 | 3,023 | 3,062 | -13 | -0.4% | 2,549,100 |
| 2025/05/26 | 3,060 | 3,086 | 3,059 | 3,075 | +12 | +0.4% | 2,291,800 |
| 2025/05/23 | 3,072 | 3,082 | 3,046 | 3,063 | +6 | +0.2% | 1,524,900 |
1～
50
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
