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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 7,010 | 7,051 | 6,912 | 6,919 | -101 | -1.4% | 2,370,200 |
| 2023/02/01 | 7,200 | 7,207 | 7,012 | 7,020 | -220 | -3% | 3,715,000 |
| 2023/01/31 | 7,282 | 7,303 | 7,222 | 7,240 | -11 | -0.2% | 1,349,300 |
| 2023/01/30 | 7,293 | 7,315 | 7,214 | 7,251 | -41 | -0.6% | 1,395,900 |
| 2023/01/27 | 7,300 | 7,314 | 7,244 | 7,292 | -31 | -0.4% | 1,336,700 |
| 2023/01/26 | 7,381 | 7,409 | 7,323 | 7,323 | -69 | -0.9% | 1,255,400 |
| 2023/01/25 | 7,413 | 7,441 | 7,383 | 7,392 | -7 | -0.1% | 980,600 |
| 2023/01/24 | 7,339 | 7,400 | 7,320 | 7,399 | +65 | +0.9% | 1,282,600 |
| 2023/01/23 | 7,384 | 7,411 | 7,295 | 7,334 | -13 | -0.2% | 800,300 |
| 2023/01/20 | 7,286 | 7,383 | 7,227 | 7,347 | +62 | +0.9% | 1,351,500 |
| 2023/01/19 | 7,265 | 7,353 | 7,257 | 7,285 | +7 | +0.1% | 1,172,200 |
| 2023/01/18 | 7,179 | 7,296 | 7,117 | 7,278 | +110 | +1.5% | 1,274,500 |
| 2023/01/17 | 7,205 | 7,227 | 7,157 | 7,168 | -34 | -0.5% | 607,400 |
| 2023/01/16 | 7,181 | 7,224 | 7,139 | 7,202 | -15 | -0.2% | 643,900 |
| 2023/01/13 | 7,185 | 7,219 | 7,160 | 7,217 | +30 | +0.4% | 835,700 |
| 2023/01/12 | 7,215 | 7,226 | 7,141 | 7,187 | -42 | -0.6% | 1,037,200 |
| 2023/01/11 | 7,285 | 7,330 | 7,228 | 7,229 | -65 | -0.9% | 950,700 |
| 2023/01/10 | 7,305 | 7,391 | 7,290 | 7,294 | -16 | -0.2% | 672,400 |
| 2023/01/06 | 7,340 | 7,359 | 7,310 | 7,310 | -45 | -0.6% | 658,200 |
| 2023/01/05 | 7,410 | 7,410 | 7,308 | 7,355 | -82 | -1.1% | 903,600 |
| 2023/01/04 | 7,530 | 7,566 | 7,419 | 7,437 | -83 | -1.1% | 941,800 |
| 2022/12/30 | 7,495 | 7,558 | 7,487 | 7,520 | +3 | ±0% | 664,200 |
| 2022/12/29 | 7,532 | 7,553 | 7,499 | 7,517 | -37 | -0.5% | 625,800 |
| 2022/12/28 | 7,579 | 7,595 | 7,515 | 7,554 | -35 | -0.5% | 846,600 |
| 2022/12/27 | 7,555 | 7,687 | 7,555 | 7,589 | +94 | +1.3% | 1,067,000 |
| 2022/12/26 | 7,485 | 7,525 | 7,425 | 7,495 | +70 | +0.9% | 697,200 |
| 2022/12/23 | 7,430 | 7,471 | 7,407 | 7,425 | -41 | -0.5% | 653,400 |
| 2022/12/22 | 7,443 | 7,508 | 7,421 | 7,466 | +39 | +0.5% | 787,100 |
| 2022/12/21 | 7,450 | 7,496 | 7,346 | 7,427 | -110 | -1.5% | 1,427,300 |
| 2022/12/20 | 7,718 | 7,734 | 7,498 | 7,537 | -102 | -1.3% | 1,520,600 |
| 2022/12/19 | 7,662 | 7,704 | 7,636 | 7,639 | -85 | -1.1% | 943,800 |
| 2022/12/16 | 7,747 | 7,769 | 7,716 | 7,724 | -53 | -0.7% | 1,124,100 |
| 2022/12/15 | 7,757 | 7,826 | 7,743 | 7,777 | +37 | +0.5% | 1,082,200 |
| 2022/12/14 | 7,780 | 7,813 | 7,722 | 7,740 | -57 | -0.7% | 1,490,800 |
| 2022/12/13 | 7,794 | 7,816 | 7,765 | 7,797 | +14 | +0.2% | 771,500 |
| 2022/12/12 | 7,813 | 7,813 | 7,744 | 7,783 | -8 | -0.1% | 705,400 |
| 2022/12/09 | 7,813 | 7,896 | 7,780 | 7,791 | +20 | +0.3% | 1,426,700 |
| 2022/12/08 | 7,685 | 7,774 | 7,644 | 7,771 | +22 | +0.3% | 1,323,400 |
| 2022/12/07 | 7,622 | 7,777 | 7,616 | 7,749 | +134 | +1.8% | 1,622,900 |
| 2022/12/06 | 7,630 | 7,665 | 7,567 | 7,615 | -38 | -0.5% | 1,050,300 |
| 2022/12/05 | 7,658 | 7,684 | 7,604 | 7,653 | -53 | -0.7% | 1,129,000 |
| 2022/12/02 | 7,739 | 7,744 | 7,645 | 7,706 | -22 | -0.3% | 1,663,500 |
| 2022/12/01 | 7,798 | 7,856 | 7,726 | 7,728 | -83 | -1.1% | 1,366,100 |
| 2022/11/30 | 7,866 | 7,963 | 7,799 | 7,811 | -32 | -0.4% | 2,388,200 |
| 2022/11/29 | 7,790 | 7,860 | 7,744 | 7,843 | +57 | +0.7% | 1,260,700 |
| 2022/11/28 | 7,828 | 7,858 | 7,733 | 7,786 | +8 | +0.1% | 1,210,300 |
| 2022/11/25 | 7,763 | 7,819 | 7,740 | 7,778 | +40 | +0.5% | 867,500 |
| 2022/11/24 | 7,770 | 7,800 | 7,729 | 7,738 | -22 | -0.3% | 1,416,500 |
| 2022/11/22 | 7,812 | 7,830 | 7,738 | 7,760 | +10 | +0.1% | 1,393,600 |
| 2022/11/21 | 7,746 | 7,821 | 7,702 | 7,750 | +12 | +0.2% | 809,500 |
551～
600
件表示中 / 3692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 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23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 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53倍 | 0.69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 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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
