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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 7,128 | 7,136 | 7,001 | 7,003 | -102 | -1.4% | 1,239,200 |
| 2021/12/23 | 7,080 | 7,106 | 7,054 | 7,105 | +25 | +0.4% | 724,800 |
| 2021/12/22 | 7,113 | 7,135 | 7,047 | 7,080 | +15 | +0.2% | 996,300 |
| 2021/12/21 | 7,112 | 7,126 | 7,029 | 7,065 | +43 | +0.6% | 1,164,700 |
| 2021/12/20 | 7,065 | 7,124 | 7,000 | 7,022 | -138 | -1.9% | 1,402,000 |
| 2021/12/17 | 7,209 | 7,248 | 7,122 | 7,160 | -120 | -1.6% | 1,357,800 |
| 2021/12/16 | 7,213 | 7,286 | 7,207 | 7,280 | +90 | +1.3% | 1,268,500 |
| 2021/12/15 | 7,018 | 7,190 | 7,007 | 7,190 | +116 | +1.6% | 1,257,600 |
| 2021/12/14 | 7,138 | 7,154 | 7,031 | 7,074 | -103 | -1.4% | 1,245,900 |
| 2021/12/13 | 7,198 | 7,262 | 7,153 | 7,177 | +87 | +1.2% | 1,453,200 |
| 2021/12/10 | 7,092 | 7,144 | 7,038 | 7,090 | -36 | -0.5% | 1,125,400 |
| 2021/12/09 | 7,189 | 7,225 | 7,115 | 7,126 | -24 | -0.3% | 1,525,000 |
| 2021/12/08 | 7,227 | 7,257 | 7,133 | 7,150 | -75 | -1% | 1,429,900 |
| 2021/12/07 | 7,134 | 7,236 | 7,074 | 7,225 | +219 | +3.1% | 2,073,500 |
| 2021/12/06 | 7,009 | 7,031 | 6,920 | 7,006 | +49 | +0.7% | 1,420,300 |
| 2021/12/03 | 6,747 | 6,963 | 6,722 | 6,957 | +272 | +4.1% | 1,904,500 |
| 2021/12/02 | 6,824 | 6,834 | 6,685 | 6,685 | -240 | -3.5% | 2,829,600 |
| 2021/12/01 | 6,911 | 7,012 | 6,881 | 6,925 | -61 | -0.9% | 2,795,700 |
| 2021/11/30 | 6,999 | 7,164 | 6,980 | 6,986 | +133 | +1.9% | 5,178,700 |
| 2021/11/29 | 6,977 | 7,079 | 6,836 | 6,853 | -278 | -3.9% | 3,926,400 |
| 2021/11/26 | 7,304 | 7,304 | 7,056 | 7,131 | -175 | -2.4% | 2,284,600 |
| 2021/11/25 | 7,147 | 7,310 | 7,121 | 7,306 | +187 | +2.6% | 1,907,400 |
| 2021/11/24 | 7,089 | 7,171 | 7,076 | 7,119 | +86 | +1.2% | 1,423,300 |
| 2021/11/22 | 6,990 | 7,047 | 6,921 | 7,033 | +15 | +0.2% | 1,243,800 |
| 2021/11/19 | 7,050 | 7,090 | 6,992 | 7,018 | -66 | -0.9% | 1,287,200 |
| 2021/11/18 | 7,037 | 7,102 | 7,003 | 7,084 | +38 | +0.5% | 1,093,700 |
| 2021/11/17 | 7,125 | 7,157 | 7,043 | 7,046 | -86 | -1.2% | 1,451,800 |
| 2021/11/16 | 7,176 | 7,186 | 7,116 | 7,132 | -55 | -0.8% | 993,200 |
| 2021/11/15 | 7,189 | 7,238 | 7,161 | 7,187 | +48 | +0.7% | 1,159,100 |
| 2021/11/12 | 7,100 | 7,209 | 7,097 | 7,139 | +21 | +0.3% | 1,124,600 |
| 2021/11/11 | 7,083 | 7,166 | 7,078 | 7,118 | +15 | +0.2% | 979,400 |
| 2021/11/10 | 7,202 | 7,229 | 7,088 | 7,103 | -89 | -1.2% | 1,239,400 |
| 2021/11/09 | 7,359 | 7,359 | 7,184 | 7,192 | -145 | -2% | 1,544,000 |
| 2021/11/08 | 7,338 | 7,397 | 7,285 | 7,337 | +144 | +2% | 2,036,800 |
| 2021/11/05 | 7,263 | 7,267 | 7,157 | 7,193 | -106 | -1.5% | 1,291,600 |
| 2021/11/04 | 7,381 | 7,402 | 7,274 | 7,299 | +2 | ±0% | 1,677,000 |
| 2021/11/02 | 7,300 | 7,387 | 7,283 | 7,297 | +36 | +0.5% | 1,421,100 |
| 2021/11/01 | 7,125 | 7,266 | 7,085 | 7,261 | +173 | +2.4% | 1,872,500 |
| 2021/10/29 | 7,099 | 7,139 | 6,990 | 7,088 | -114 | -1.6% | 2,730,700 |
| 2021/10/28 | 7,108 | 7,268 | 7,106 | 7,202 | -3 | ±0% | 1,347,200 |
| 2021/10/27 | 7,266 | 7,266 | 7,125 | 7,205 | -76 | -1% | 1,335,500 |
| 2021/10/26 | 7,305 | 7,356 | 7,250 | 7,281 | +25 | +0.3% | 1,385,500 |
| 2021/10/25 | 7,259 | 7,334 | 7,232 | 7,256 | -14 | -0.2% | 836,500 |
| 2021/10/22 | 7,292 | 7,374 | 7,240 | 7,270 | -53 | -0.7% | 1,477,200 |
| 2021/10/21 | 7,395 | 7,424 | 7,271 | 7,323 | -91 | -1.2% | 1,599,500 |
| 2021/10/20 | 7,139 | 7,479 | 7,065 | 7,414 | +276 | +3.9% | 3,012,700 |
| 2021/10/19 | 7,208 | 7,244 | 7,093 | 7,138 | -88 | -1.2% | 1,522,100 |
| 2021/10/18 | 7,327 | 7,355 | 7,197 | 7,226 | -45 | -0.6% | 1,385,800 |
| 2021/10/15 | 7,280 | 7,320 | 7,217 | 7,271 | +45 | +0.6% | 1,130,900 |
| 2021/10/14 | 7,199 | 7,257 | 7,128 | 7,226 | -26 | -0.4% | 1,559,400 |
851～
900
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 | 1.21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% | 7.29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% | 12.21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
