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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 3,550 | 3,588 | 3,536 | 3,541 | -13 | -0.4% | 2,392,700 |
| 2026/07/07 | 3,501 | 3,566 | 3,489 | 3,554 | +52 | +1.5% | 2,685,000 |
| 2026/07/06 | 3,472 | 3,519 | 3,460 | 3,502 | +43 | +1.2% | 1,699,000 |
| 2026/07/03 | 3,536 | 3,544 | 3,451 | 3,459 | +49 | +1.4% | 2,205,300 |
| 2026/07/02 | 3,360 | 3,443 | 3,338 | 3,410 | +115 | +3.5% | 3,174,500 |
| 2026/07/01 | 3,380 | 3,394 | 3,295 | 3,295 | -113 | -3.3% | 2,506,800 |
| 2026/06/30 | 3,434 | 3,472 | 3,408 | 3,408 | -44 | -1.3% | 3,405,000 |
| 2026/06/29 | 3,414 | 3,476 | 3,400 | 3,452 | +66 | +1.9% | 3,240,000 |
| 2026/06/26 | 3,381 | 3,388 | 3,338 | 3,386 | +43 | +1.3% | 1,957,000 |
| 2026/06/25 | 3,371 | 3,393 | 3,332 | 3,343 | -20 | -0.6% | 1,989,500 |
| 2026/06/24 | 3,395 | 3,407 | 3,352 | 3,363 | +12 | +0.4% | 2,475,400 |
| 2026/06/23 | 3,322 | 3,373 | 3,306 | 3,351 | +27 | +0.8% | 2,944,600 |
| 2026/06/22 | 3,347 | 3,382 | 3,314 | 3,324 | -91 | -2.7% | 2,438,900 |
| 2026/06/19 | 3,368 | 3,415 | 3,320 | 3,415 | +22 | +0.6% | 6,408,600 |
| 2026/06/18 | 3,363 | 3,400 | 3,313 | 3,393 | +48 | +1.4% | 3,116,600 |
| 2026/06/17 | 3,445 | 3,455 | 3,336 | 3,345 | -53 | -1.6% | 2,698,700 |
| 2026/06/16 | 3,385 | 3,400 | 3,356 | 3,398 | +21 | +0.6% | 2,510,800 |
| 2026/06/15 | 3,410 | 3,443 | 3,362 | 3,377 | -27 | -0.8% | 2,912,600 |
| 2026/06/12 | 3,450 | 3,467 | 3,389 | 3,404 | -56 | -1.6% | 3,564,300 |
| 2026/06/11 | 3,500 | 3,513 | 3,414 | 3,460 | ±0 | ±0% | 5,537,400 |
| 2026/06/10 | 3,413 | 3,463 | 3,373 | 3,460 | +77 | +2.3% | 3,237,900 |
| 2026/06/09 | 3,444 | 3,459 | 3,377 | 3,383 | +3 | +0.1% | 3,568,500 |
| 2026/06/08 | 3,400 | 3,418 | 3,345 | 3,380 | +14 | +0.4% | 3,307,600 |
| 2026/06/05 | 3,292 | 3,399 | 3,279 | 3,366 | +86 | +2.6% | 5,454,000 |
| 2026/06/04 | 3,317 | 3,318 | 3,243 | 3,280 | -33 | -1% | 3,704,900 |
| 2026/06/03 | 3,295 | 3,333 | 3,262 | 3,313 | -32 | -1% | 4,419,400 |
| 2026/06/02 | 3,335 | 3,365 | 3,292 | 3,345 | -9 | -0.3% | 2,977,100 |
| 2026/06/01 | 3,441 | 3,466 | 3,325 | 3,354 | -58 | -1.7% | 3,646,500 |
| 2026/05/29 | 3,438 | 3,500 | 3,412 | 3,412 | -32 | -0.9% | 6,800,400 |
| 2026/05/28 | 3,516 | 3,531 | 3,444 | 3,444 | -84 | -2.4% | 4,076,100 |
| 2026/05/27 | 3,532 | 3,535 | 3,458 | 3,528 | -23 | -0.6% | 3,600,500 |
| 2026/05/26 | 3,564 | 3,570 | 3,524 | 3,551 | -19 | -0.5% | 3,008,700 |
| 2026/05/25 | 3,591 | 3,597 | 3,518 | 3,570 | -36 | -1% | 2,398,500 |
| 2026/05/22 | 3,645 | 3,670 | 3,603 | 3,606 | -86 | -2.3% | 3,017,100 |
| 2026/05/21 | 3,800 | 3,844 | 3,692 | 3,692 | -83 | -2.2% | 2,559,800 |
| 2026/05/20 | 3,840 | 3,844 | 3,729 | 3,775 | -13 | -0.3% | 2,407,700 |
| 2026/05/19 | 3,746 | 3,819 | 3,730 | 3,788 | +106 | +2.9% | 2,606,100 |
| 2026/05/18 | 3,792 | 3,796 | 3,682 | 3,682 | -84 | -2.2% | 2,981,900 |
| 2026/05/15 | 3,675 | 3,773 | 3,657 | 3,766 | +86 | +2.3% | 5,927,800 |
| 2026/05/14 | 3,716 | 3,724 | 3,661 | 3,680 | -84 | -2.2% | 2,981,900 |
| 2026/05/13 | 3,752 | 3,802 | 3,744 | 3,764 | +71 | +1.9% | 3,644,200 |
| 2026/05/12 | 3,641 | 3,698 | 3,588 | 3,693 | +54 | +1.5% | 3,630,000 |
| 2026/05/11 | 3,626 | 3,690 | 3,611 | 3,639 | -6 | -0.2% | 3,352,900 |
| 2026/05/08 | 3,648 | 3,666 | 3,600 | 3,645 | +35 | +1% | 6,176,200 |
| 2026/05/07 | 3,573 | 3,709 | 3,567 | 3,610 | -90 | -2.4% | 6,540,600 |
| 2026/05/01 | 3,668 | 3,785 | 3,602 | 3,700 | +312 | +9.2% | 8,824,700 |
| 2026/04/30 | 3,381 | 3,451 | 3,277 | 3,388 | -63 | -1.8% | 7,890,400 |
| 2026/04/28 | 3,460 | 3,464 | 3,415 | 3,451 | +24 | +0.7% | 2,637,900 |
| 2026/04/27 | 3,402 | 3,461 | 3,391 | 3,427 | -34 | -1% | 2,458,400 |
| 2026/04/24 | 3,474 | 3,485 | 3,418 | 3,461 | -40 | -1.1% | 2,823,300 |
51～
100
件表示中 / 4030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 | 346,000円 | +6.8% | +0.4% | 2.43% | 15.32倍 | 1.28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 | 381,500円 | -0.7% | -16.4% | 0.84% | 8.10倍 | 0.71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 | 303,600円 | -0.9% | -21.1% | 3.21% | 13.82倍 | 1.14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 |
| ＮＸＨＤ | 566,200円 | +6.8% | +151.4% | 1.77% | 19.07倍 | 1.60倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 阪急阪神 | 461,200円 | +5.1% | -8.5% | 2.17% | 13.47倍 | 0.96倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
