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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 8,148 | 8,193 | 8,067 | 8,080 | -79 | -1% | 1,058,100 |
| 2023/08/10 | 8,100 | 8,159 | 8,077 | 8,159 | +94 | +1.2% | 1,345,300 |
| 2023/08/09 | 8,023 | 8,138 | 7,990 | 8,065 | +75 | +0.9% | 1,189,500 |
| 2023/08/08 | 7,910 | 7,994 | 7,893 | 7,990 | +113 | +1.4% | 891,100 |
| 2023/08/07 | 7,800 | 7,885 | 7,779 | 7,877 | +57 | +0.7% | 800,900 |
| 2023/08/04 | 7,850 | 7,860 | 7,798 | 7,820 | -42 | -0.5% | 970,400 |
| 2023/08/03 | 7,919 | 7,952 | 7,848 | 7,862 | -110 | -1.4% | 1,440,800 |
| 2023/08/02 | 8,116 | 8,130 | 7,957 | 7,972 | -167 | -2.1% | 1,425,900 |
| 2023/08/01 | 8,053 | 8,140 | 8,030 | 8,139 | +86 | +1.1% | 1,249,000 |
| 2023/07/31 | 8,150 | 8,238 | 8,001 | 8,053 | -36 | -0.4% | 2,353,600 |
| 2023/07/28 | 7,989 | 8,123 | 7,961 | 8,089 | +35 | +0.4% | 1,653,600 |
| 2023/07/27 | 7,959 | 8,061 | 7,919 | 8,054 | +94 | +1.2% | 1,266,600 |
| 2023/07/26 | 7,915 | 7,961 | 7,842 | 7,960 | +78 | +1% | 1,203,200 |
| 2023/07/25 | 7,804 | 7,896 | 7,786 | 7,882 | +92 | +1.2% | 1,320,700 |
| 2023/07/24 | 7,743 | 7,807 | 7,729 | 7,790 | +57 | +0.7% | 768,600 |
| 2023/07/21 | 7,762 | 7,768 | 7,719 | 7,733 | -36 | -0.5% | 932,300 |
| 2023/07/20 | 7,799 | 7,812 | 7,741 | 7,769 | +13 | +0.2% | 670,200 |
| 2023/07/19 | 7,724 | 7,758 | 7,692 | 7,756 | +110 | +1.4% | 885,400 |
| 2023/07/18 | 7,671 | 7,706 | 7,641 | 7,646 | -69 | -0.9% | 886,400 |
| 2023/07/14 | 7,800 | 7,846 | 7,707 | 7,715 | -95 | -1.2% | 1,047,200 |
| 2023/07/13 | 7,825 | 7,825 | 7,753 | 7,810 | -31 | -0.4% | 889,900 |
| 2023/07/12 | 7,937 | 7,951 | 7,814 | 7,841 | -48 | -0.6% | 995,900 |
| 2023/07/11 | 7,916 | 7,918 | 7,854 | 7,889 | +53 | +0.7% | 872,900 |
| 2023/07/10 | 7,865 | 7,884 | 7,803 | 7,836 | -14 | -0.2% | 1,037,000 |
| 2023/07/07 | 7,819 | 7,927 | 7,803 | 7,850 | +5 | +0.1% | 1,167,600 |
| 2023/07/06 | 7,914 | 7,938 | 7,825 | 7,845 | -49 | -0.6% | 1,063,400 |
| 2023/07/05 | 7,955 | 7,975 | 7,865 | 7,894 | -79 | -1% | 1,182,800 |
| 2023/07/04 | 7,995 | 8,030 | 7,964 | 7,973 | -38 | -0.5% | 1,011,800 |
| 2023/07/03 | 8,000 | 8,026 | 7,980 | 8,011 | +24 | +0.3% | 816,800 |
| 2023/06/30 | 8,017 | 8,036 | 7,928 | 7,987 | -47 | -0.6% | 1,218,900 |
| 2023/06/29 | 8,047 | 8,114 | 7,994 | 8,034 | -10 | -0.1% | 1,249,400 |
| 2023/06/28 | 7,984 | 8,044 | 7,954 | 8,044 | +60 | +0.8% | 1,240,600 |
| 2023/06/27 | 7,963 | 8,005 | 7,920 | 7,984 | +57 | +0.7% | 1,072,400 |
| 2023/06/26 | 7,972 | 7,972 | 7,827 | 7,927 | -32 | -0.4% | 897,000 |
| 2023/06/23 | 7,915 | 8,033 | 7,903 | 7,959 | +53 | +0.7% | 1,520,400 |
| 2023/06/22 | 7,915 | 7,975 | 7,884 | 7,906 | +12 | +0.2% | 975,600 |
| 2023/06/21 | 7,730 | 7,905 | 7,729 | 7,894 | +146 | +1.9% | 1,668,600 |
| 2023/06/20 | 7,767 | 7,785 | 7,699 | 7,748 | -56 | -0.7% | 1,596,200 |
| 2023/06/19 | 7,835 | 7,845 | 7,758 | 7,804 | -12 | -0.2% | 909,000 |
| 2023/06/16 | 7,796 | 7,816 | 7,743 | 7,816 | ±0 | ±0% | 1,319,300 |
| 2023/06/15 | 7,878 | 7,908 | 7,742 | 7,816 | -78 | -1% | 1,339,100 |
| 2023/06/14 | 7,896 | 7,932 | 7,880 | 7,894 | ±0 | ±0% | 1,046,400 |
| 2023/06/13 | 7,900 | 7,972 | 7,876 | 7,894 | -1 | ±0% | 1,342,000 |
| 2023/06/12 | 7,890 | 7,895 | 7,815 | 7,895 | +8 | +0.1% | 809,400 |
| 2023/06/09 | 7,923 | 7,927 | 7,834 | 7,887 | -8 | -0.1% | 1,471,300 |
| 2023/06/08 | 7,841 | 7,945 | 7,829 | 7,895 | +88 | +1.1% | 1,321,500 |
| 2023/06/07 | 7,900 | 7,945 | 7,770 | 7,807 | -75 | -1% | 1,508,800 |
| 2023/06/06 | 7,805 | 7,892 | 7,752 | 7,882 | +77 | +1% | 864,700 |
| 2023/06/05 | 7,762 | 7,807 | 7,725 | 7,805 | +93 | +1.2% | 1,143,200 |
| 2023/06/02 | 7,660 | 7,725 | 7,648 | 7,712 | +19 | +0.2% | 1,069,800 |
451～
500
件表示中 / 3722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 | 307,400円 | +4.7% | +0.4% | 2.02% | 15.32倍 | 1.22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 | 314,900円 | +1.8% | -6.4% | 1.02% | 7.30倍 | 0.67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 | 325,900円 | +6.6% | +5.0% | 2.64% | 13.16倍 | 1.31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 | 450,300円 | -43.3% | -87.5% | 0.89% | 45.23倍 | 2.09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 | 170,300円 | +1.6% | -1.5% | 1.64% | 12.22倍 | 1.19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
