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 |
|---|---|---|---|---|---|---|---|
| 2026/09/17 | 3,484 | 3,561 | 3,482 | 3,561 | +62 | +1.8% | 2,229,100 |
| 2026/09/16 | 3,525 | 3,548 | 3,499 | 3,499 | -29 | -0.8% | 2,568,900 |
| 2026/09/15 | 3,595 | 3,609 | 3,528 | 3,528 | -61 | -1.7% | 2,027,000 |
| 2026/09/14 | 3,578 | 3,593 | 3,551 | 3,589 | +96 | +2.7% | 2,286,400 |
| 2026/09/11 | 3,480 | 3,528 | 3,480 | 3,493 | -38 | -1.1% | 2,777,300 |
| 2026/09/10 | 3,537 | 3,561 | 3,528 | 3,531 | -7 | -0.2% | 2,511,300 |
| 2026/09/09 | 3,518 | 3,540 | 3,490 | 3,538 | +20 | +0.6% | 2,798,900 |
| 2026/09/08 | 3,463 | 3,522 | 3,447 | 3,518 | +40 | +1.2% | 2,848,600 |
| 2026/09/07 | 3,500 | 3,540 | 3,478 | 3,478 | -42 | -1.2% | 2,323,600 |
| 2026/09/04 | 3,538 | 3,551 | 3,512 | 3,520 | -35 | -1% | 3,078,100 |
| 2026/09/03 | 3,539 | 3,581 | 3,535 | 3,555 | +10 | +0.3% | 3,038,800 |
| 2026/09/02 | 3,586 | 3,614 | 3,545 | 3,545 | -62 | -1.7% | 2,547,300 |
| 2026/09/01 | 3,557 | 3,635 | 3,555 | 3,607 | +26 | +0.7% | 2,326,400 |
| 2026/08/31 | 3,585 | 3,593 | 3,562 | 3,581 | +3 | +0.1% | 3,872,700 |
| 2026/08/28 | 3,545 | 3,598 | 3,543 | 3,578 | -26 | -0.7% | 2,012,100 |
| 2026/08/27 | 3,574 | 3,604 | 3,555 | 3,604 | +20 | +0.6% | 2,458,500 |
| 2026/08/26 | 3,622 | 3,626 | 3,572 | 3,584 | -41 | -1.1% | 3,010,300 |
| 2026/08/25 | 3,620 | 3,666 | 3,614 | 3,625 | +88 | +2.5% | 3,768,000 |
| 2026/08/24 | 3,530 | 3,564 | 3,519 | 3,537 | -2 | -0.1% | 1,736,300 |
| 2026/08/21 | 3,549 | 3,580 | 3,518 | 3,539 | +36 | +1% | 3,624,700 |
| 2026/08/20 | 3,438 | 3,503 | 3,435 | 3,503 | +103 | +3% | 3,639,200 |
| 2026/08/19 | 3,483 | 3,484 | 3,392 | 3,400 | -53 | -1.5% | 4,071,900 |
| 2026/08/18 | 3,430 | 3,471 | 3,406 | 3,453 | -7 | -0.2% | 3,070,100 |
| 2026/08/17 | 3,523 | 3,523 | 3,460 | 3,460 | -51 | -1.5% | 1,882,400 |
| 2026/08/14 | 3,500 | 3,518 | 3,476 | 3,511 | +41 | +1.2% | 2,573,700 |
| 2026/08/13 | 3,455 | 3,485 | 3,442 | 3,470 | +16 | +0.5% | 2,323,800 |
| 2026/08/12 | 3,480 | 3,497 | 3,452 | 3,454 | +1 | ±0% | 2,470,100 |
| 2026/08/10 | 3,456 | 3,468 | 3,419 | 3,453 | -8 | -0.2% | 2,467,100 |
| 2026/08/07 | 3,450 | 3,513 | 3,429 | 3,461 | +33 | +1% | 3,423,300 |
| 2026/08/06 | 3,391 | 3,448 | 3,380 | 3,428 | +59 | +1.8% | 3,821,800 |
| 2026/08/05 | 3,412 | 3,447 | 3,351 | 3,369 | -39 | -1.1% | 3,379,100 |
| 2026/08/04 | 3,461 | 3,464 | 3,382 | 3,408 | -14 | -0.4% | 4,351,400 |
| 2026/08/03 | 3,536 | 3,604 | 3,407 | 3,422 | -254 | -6.9% | 6,811,400 |
| 2026/07/31 | 3,680 | 3,748 | 3,650 | 3,676 | -144 | -3.8% | 4,152,800 |
| 2026/07/30 | 3,910 | 3,945 | 3,780 | 3,820 | -115 | -2.9% | 3,505,800 |
| 2026/07/29 | 3,812 | 3,966 | 3,802 | 3,935 | +106 | +2.8% | 4,520,700 |
| 2026/07/28 | 3,784 | 3,847 | 3,754 | 3,829 | +73 | +1.9% | 3,772,800 |
| 2026/07/27 | 3,640 | 3,770 | 3,639 | 3,756 | +124 | +3.4% | 4,003,600 |
| 2026/07/24 | 3,572 | 3,632 | 3,548 | 3,632 | +66 | +1.9% | 2,596,000 |
| 2026/07/23 | 3,577 | 3,597 | 3,550 | 3,566 | -51 | -1.4% | 2,337,100 |
| 2026/07/22 | 3,590 | 3,649 | 3,555 | 3,617 | -33 | -0.9% | 3,051,700 |
| 2026/07/21 | 3,660 | 3,708 | 3,631 | 3,650 | +26 | +0.7% | 4,061,800 |
| 2026/07/17 | 3,638 | 3,677 | 3,593 | 3,624 | +23 | +0.6% | 3,173,800 |
| 2026/07/16 | 3,620 | 3,649 | 3,592 | 3,601 | +21 | +0.6% | 3,782,800 |
| 2026/07/15 | 3,602 | 3,605 | 3,531 | 3,580 | +16 | +0.4% | 2,791,300 |
| 2026/07/14 | 3,570 | 3,614 | 3,558 | 3,564 | +33 | +0.9% | 2,749,800 |
| 2026/07/13 | 3,502 | 3,539 | 3,469 | 3,531 | +53 | +1.5% | 2,533,800 |
| 2026/07/10 | 3,528 | 3,528 | 3,457 | 3,478 | -39 | -1.1% | 3,108,900 |
| 2026/07/09 | 3,479 | 3,531 | 3,474 | 3,517 | -24 | -0.7% | 2,610,500 |
| 2026/07/08 | 3,550 | 3,588 | 3,536 | 3,541 | -13 | -0.4% | 2,392,700 |
1～
50
件表示中 / 4029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 | 349,100円 | +6.8% | +0.4% | 2.41% | 15.46倍 | 1.29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 | 385,000円 | -0.7% | -16.4% | 0.83% | 8.18倍 | 0.72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 | 305,900円 | -0.9% | -21.1% | 3.19% | 13.92倍 | 1.15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 |
| ＮＸＨＤ | 568,200円 | +6.8% | +151.4% | 1.76% | 19.14倍 | 1.61倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 阪急阪神 | 463,100円 | +5.1% | -8.5% | 2.16% | 13.53倍 | 0.97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
