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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 7,829 | 7,918 | 7,800 | 7,897 | +32 | +0.4% | 1,551,200 |
| 2023/05/02 | 7,950 | 7,951 | 7,811 | 7,865 | -78 | -1% | 1,428,500 |
| 2023/05/01 | 7,799 | 7,963 | 7,796 | 7,943 | +139 | +1.8% | 1,900,900 |
| 2023/04/28 | 7,844 | 7,852 | 7,677 | 7,804 | +56 | +0.7% | 2,763,500 |
| 2023/04/27 | 7,770 | 7,795 | 7,706 | 7,748 | -34 | -0.4% | 1,261,100 |
| 2023/04/26 | 7,793 | 7,860 | 7,725 | 7,782 | +3 | ±0% | 1,626,100 |
| 2023/04/25 | 7,820 | 7,870 | 7,763 | 7,779 | +25 | +0.3% | 1,545,200 |
| 2023/04/24 | 7,691 | 7,804 | 7,690 | 7,754 | +99 | +1.3% | 1,306,900 |
| 2023/04/21 | 7,643 | 7,663 | 7,620 | 7,655 | +20 | +0.3% | 798,900 |
| 2023/04/20 | 7,652 | 7,703 | 7,627 | 7,635 | -32 | -0.4% | 1,021,000 |
| 2023/04/19 | 7,599 | 7,667 | 7,566 | 7,667 | +79 | +1% | 1,467,800 |
| 2023/04/18 | 7,521 | 7,632 | 7,505 | 7,588 | +72 | +1% | 1,833,800 |
| 2023/04/17 | 7,530 | 7,560 | 7,486 | 7,516 | +23 | +0.3% | 1,222,000 |
| 2023/04/14 | 7,499 | 7,511 | 7,439 | 7,493 | +8 | +0.1% | 1,611,100 |
| 2023/04/13 | 7,471 | 7,485 | 7,420 | 7,485 | +4 | +0.1% | 1,132,400 |
| 2023/04/12 | 7,480 | 7,495 | 7,432 | 7,481 | -1 | ±0% | 1,086,500 |
| 2023/04/11 | 7,505 | 7,522 | 7,447 | 7,482 | +8 | +0.1% | 995,600 |
| 2023/04/10 | 7,450 | 7,547 | 7,445 | 7,474 | +46 | +0.6% | 1,138,100 |
| 2023/04/07 | 7,458 | 7,496 | 7,428 | 7,428 | -9 | -0.1% | 825,700 |
| 2023/04/06 | 7,477 | 7,518 | 7,417 | 7,437 | -48 | -0.6% | 1,223,700 |
| 2023/04/05 | 7,524 | 7,543 | 7,452 | 7,485 | -39 | -0.5% | 1,124,000 |
| 2023/04/04 | 7,466 | 7,534 | 7,442 | 7,524 | +64 | +0.9% | 1,488,600 |
| 2023/04/03 | 7,355 | 7,464 | 7,352 | 7,460 | +125 | +1.7% | 1,481,500 |
| 2023/03/31 | 7,372 | 7,387 | 7,300 | 7,335 | -10 | -0.1% | 1,592,800 |
| 2023/03/30 | 7,295 | 7,360 | 7,282 | 7,345 | -51 | -0.7% | 1,329,000 |
| 2023/03/29 | 7,300 | 7,404 | 7,300 | 7,396 | +84 | +1.1% | 2,194,400 |
| 2023/03/28 | 7,324 | 7,363 | 7,244 | 7,312 | -42 | -0.6% | 1,180,800 |
| 2023/03/27 | 7,297 | 7,405 | 7,285 | 7,354 | +129 | +1.8% | 1,706,600 |
| 2023/03/24 | 7,201 | 7,235 | 7,171 | 7,225 | +12 | +0.2% | 777,100 |
| 2023/03/23 | 7,230 | 7,286 | 7,200 | 7,213 | -16 | -0.2% | 1,103,100 |
| 2023/03/22 | 7,253 | 7,348 | 7,229 | 7,229 | -14 | -0.2% | 1,837,900 |
| 2023/03/20 | 7,353 | 7,353 | 7,241 | 7,243 | -110 | -1.5% | 1,319,300 |
| 2023/03/17 | 7,224 | 7,372 | 7,218 | 7,353 | +167 | +2.3% | 1,733,800 |
| 2023/03/16 | 7,255 | 7,282 | 7,153 | 7,186 | -116 | -1.6% | 1,536,800 |
| 2023/03/15 | 7,395 | 7,426 | 7,268 | 7,302 | -177 | -2.4% | 2,086,800 |
| 2023/03/14 | 7,339 | 7,489 | 7,288 | 7,479 | +164 | +2.2% | 5,129,800 |
| 2023/03/13 | 7,272 | 7,329 | 7,237 | 7,315 | +54 | +0.7% | 1,839,300 |
| 2023/03/10 | 7,211 | 7,283 | 7,203 | 7,261 | -98 | -1.3% | 2,426,100 |
| 2023/03/09 | 7,284 | 7,372 | 7,276 | 7,359 | +146 | +2% | 2,691,500 |
| 2023/03/08 | 7,077 | 7,223 | 7,074 | 7,213 | +127 | +1.8% | 2,282,900 |
| 2023/03/07 | 7,016 | 7,097 | 7,015 | 7,086 | +104 | +1.5% | 2,066,200 |
| 2023/03/06 | 6,984 | 7,008 | 6,961 | 6,982 | +46 | +0.7% | 1,640,400 |
| 2023/03/03 | 6,937 | 6,957 | 6,917 | 6,936 | +33 | +0.5% | 1,805,800 |
| 2023/03/02 | 6,902 | 6,916 | 6,885 | 6,903 | +12 | +0.2% | 1,063,500 |
| 2023/03/01 | 6,874 | 6,895 | 6,841 | 6,891 | -15 | -0.2% | 1,092,600 |
| 2023/02/28 | 6,898 | 6,956 | 6,889 | 6,906 | +6 | +0.1% | 1,445,700 |
| 2023/02/27 | 6,893 | 6,904 | 6,844 | 6,900 | +30 | +0.4% | 1,003,200 |
| 2023/02/24 | 6,762 | 6,870 | 6,745 | 6,870 | +107 | +1.6% | 1,487,100 |
| 2023/02/22 | 6,766 | 6,776 | 6,706 | 6,763 | -58 | -0.9% | 1,798,500 |
| 2023/02/21 | 6,894 | 6,901 | 6,820 | 6,821 | -84 | -1.2% | 1,423,600 |
551～
600
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
