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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 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 |
| 2023/02/20 | 6,875 | 6,917 | 6,853 | 6,905 | +60 | +0.9% | 892,400 |
| 2023/02/17 | 6,880 | 6,891 | 6,827 | 6,845 | -57 | -0.8% | 1,511,000 |
| 2023/02/16 | 6,881 | 6,942 | 6,871 | 6,902 | +37 | +0.5% | 1,179,500 |
| 2023/02/15 | 6,859 | 6,882 | 6,841 | 6,865 | +6 | +0.1% | 1,091,000 |
| 2023/02/14 | 6,861 | 6,887 | 6,852 | 6,859 | -15 | -0.2% | 988,800 |
| 2023/02/13 | 6,871 | 6,897 | 6,836 | 6,874 | +3 | ±0% | 1,030,500 |
| 2023/02/10 | 6,900 | 6,906 | 6,858 | 6,871 | -28 | -0.4% | 1,284,800 |
| 2023/02/09 | 6,947 | 6,961 | 6,895 | 6,899 | -63 | -0.9% | 1,256,500 |
| 2023/02/08 | 6,900 | 6,964 | 6,866 | 6,962 | +89 | +1.3% | 1,477,900 |
| 2023/02/07 | 6,943 | 6,958 | 6,873 | 6,873 | -17 | -0.2% | 1,385,100 |
| 2023/02/06 | 6,900 | 6,903 | 6,857 | 6,890 | -11 | -0.2% | 1,774,200 |
| 2023/02/03 | 6,904 | 6,914 | 6,865 | 6,901 | -18 | -0.3% | 1,629,400 |
| 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 |
551～
600
件表示中 / 3723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 | 306,700円 | +4.7% | +0.4% | 2.02% | 15.28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 | 314,500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 | 324,800円 | +6.6% | +5.0% | 2.65% | 13.12倍 | 1.30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 | 449,500円 | -43.3% | -87.5% | 0.89% | 45.15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 | 170,000円 | +1.6% | -1.5% | 1.65% | 12.20倍 | 1.18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
