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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,674 | 3,707 | 3,653 | 3,694 | +14 | +0.4% | 2,217,000 |
| 2025/09/12 | 3,719 | 3,723 | 3,674 | 3,680 | -16 | -0.4% | 2,805,400 |
| 2025/09/11 | 3,733 | 3,735 | 3,676 | 3,696 | -31 | -0.8% | 2,419,500 |
| 2025/09/10 | 3,750 | 3,803 | 3,725 | 3,727 | -22 | -0.6% | 2,459,300 |
| 2025/09/09 | 3,805 | 3,815 | 3,749 | 3,749 | -46 | -1.2% | 2,063,200 |
| 2025/09/08 | 3,775 | 3,809 | 3,750 | 3,795 | +46 | +1.2% | 2,438,000 |
| 2025/09/05 | 3,763 | 3,774 | 3,719 | 3,749 | +14 | +0.4% | 2,208,400 |
| 2025/09/04 | 3,718 | 3,735 | 3,693 | 3,735 | +16 | +0.4% | 2,224,200 |
| 2025/09/03 | 3,735 | 3,754 | 3,686 | 3,719 | +30 | +0.8% | 3,797,500 |
| 2025/09/02 | 3,675 | 3,690 | 3,636 | 3,689 | +14 | +0.4% | 2,425,400 |
| 2025/09/01 | 3,629 | 3,675 | 3,618 | 3,675 | +61 | +1.7% | 1,861,100 |
| 2025/08/29 | 3,650 | 3,666 | 3,611 | 3,614 | -31 | -0.9% | 2,657,400 |
| 2025/08/28 | 3,610 | 3,657 | 3,592 | 3,645 | +83 | +2.3% | 2,619,200 |
| 2025/08/27 | 3,554 | 3,575 | 3,534 | 3,562 | +29 | +0.8% | 2,391,300 |
| 2025/08/26 | 3,580 | 3,599 | 3,519 | 3,533 | -60 | -1.7% | 9,411,700 |
| 2025/08/25 | 3,644 | 3,647 | 3,593 | 3,593 | -58 | -1.6% | 2,167,200 |
| 2025/08/22 | 3,626 | 3,652 | 3,606 | 3,651 | +51 | +1.4% | 2,146,700 |
| 2025/08/21 | 3,617 | 3,630 | 3,581 | 3,600 | -50 | -1.4% | 1,720,500 |
| 2025/08/20 | 3,658 | 3,710 | 3,649 | 3,650 | +29 | +0.8% | 2,309,900 |
| 2025/08/19 | 3,591 | 3,637 | 3,590 | 3,621 | +38 | +1.1% | 1,952,200 |
| 2025/08/18 | 3,548 | 3,612 | 3,548 | 3,583 | +16 | +0.4% | 2,550,300 |
| 2025/08/15 | 3,530 | 3,568 | 3,521 | 3,567 | +64 | +1.8% | 2,716,800 |
| 2025/08/14 | 3,520 | 3,525 | 3,467 | 3,503 | -19 | -0.5% | 3,399,200 |
| 2025/08/13 | 3,518 | 3,535 | 3,476 | 3,522 | -22 | -0.6% | 3,158,400 |
| 2025/08/12 | 3,522 | 3,566 | 3,510 | 3,544 | +28 | +0.8% | 3,183,600 |
| 2025/08/08 | 3,485 | 3,554 | 3,481 | 3,516 | +48 | +1.4% | 3,633,100 |
| 2025/08/07 | 3,450 | 3,483 | 3,423 | 3,468 | +13 | +0.4% | 3,205,300 |
| 2025/08/06 | 3,433 | 3,470 | 3,427 | 3,455 | +87 | +2.6% | 4,078,000 |
| 2025/08/05 | 3,300 | 3,368 | 3,280 | 3,368 | +63 | +1.9% | 3,117,400 |
| 2025/08/04 | 3,326 | 3,332 | 3,273 | 3,305 | -39 | -1.2% | 2,377,300 |
| 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 |
1～
50
件表示中 / 3784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 | 369,400円 | +4.7% | +0.4% | 1.68% | 18.37倍 | 1.46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 | 424,500円 | +1.8% | -6.4% | 0.75% | 9.74倍 | 0.90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 |
| 西武ＨＤ | 563,400円 | -43.3% | -87.5% | 0.71% | 55.82倍 | 2.58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 |
| ＪＲ西日本 | 338,600円 | +6.6% | +5.0% | 2.54% | 13.46倍 | 1.34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 | 187,600円 | +1.6% | -1.5% | 1.49% | 13.38倍 | 1.29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
