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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 8,000 | 8,016 | 7,839 | 7,839 | -219 | -2.7% | 1,454,900 |
| 2021/03/30 | 8,113 | 8,152 | 8,025 | 8,058 | -94 | -1.2% | 1,120,400 |
| 2021/03/29 | 8,269 | 8,280 | 8,073 | 8,152 | -20 | -0.2% | 1,727,600 |
| 2021/03/26 | 8,050 | 8,187 | 7,985 | 8,172 | +226 | +2.8% | 1,795,300 |
| 2021/03/25 | 7,894 | 8,038 | 7,894 | 7,946 | +159 | +2% | 1,427,300 |
| 2021/03/24 | 7,995 | 8,005 | 7,743 | 7,787 | -358 | -4.4% | 2,150,300 |
| 2021/03/23 | 8,383 | 8,403 | 8,142 | 8,145 | -297 | -3.5% | 1,970,100 |
| 2021/03/22 | 8,441 | 8,501 | 8,380 | 8,442 | ±0 | ±0% | 1,125,000 |
| 2021/03/19 | 8,484 | 8,499 | 8,395 | 8,442 | +2 | ±0% | 1,829,100 |
| 2021/03/18 | 8,520 | 8,626 | 8,426 | 8,440 | -78 | -0.9% | 1,609,000 |
| 2021/03/17 | 8,452 | 8,540 | 8,400 | 8,518 | +26 | +0.3% | 1,347,200 |
| 2021/03/16 | 8,281 | 8,499 | 8,254 | 8,492 | +231 | +2.8% | 1,663,100 |
| 2021/03/15 | 8,216 | 8,265 | 8,149 | 8,261 | +110 | +1.3% | 1,156,500 |
| 2021/03/12 | 8,200 | 8,207 | 8,100 | 8,151 | -49 | -0.6% | 1,427,200 |
| 2021/03/11 | 8,343 | 8,348 | 8,167 | 8,200 | -143 | -1.7% | 1,511,400 |
| 2021/03/10 | 8,202 | 8,365 | 8,176 | 8,343 | +40 | +0.5% | 1,438,800 |
| 2021/03/09 | 8,100 | 8,305 | 8,092 | 8,303 | +335 | +4.2% | 1,881,200 |
| 2021/03/08 | 8,016 | 8,054 | 7,931 | 7,968 | -26 | -0.3% | 1,235,100 |
| 2021/03/05 | 7,935 | 7,995 | 7,881 | 7,994 | +58 | +0.7% | 1,301,500 |
| 2021/03/04 | 8,015 | 8,043 | 7,880 | 7,936 | -92 | -1.1% | 1,497,400 |
| 2021/03/03 | 7,875 | 8,028 | 7,851 | 8,028 | +161 | +2% | 1,517,400 |
| 2021/03/02 | 7,869 | 7,892 | 7,780 | 7,867 | +33 | +0.4% | 1,332,000 |
| 2021/03/01 | 7,930 | 7,945 | 7,770 | 7,834 | -23 | -0.3% | 1,345,000 |
| 2021/02/26 | 7,837 | 7,945 | 7,765 | 7,857 | -43 | -0.5% | 2,005,500 |
| 2021/02/25 | 7,836 | 7,920 | 7,740 | 7,900 | +214 | +2.8% | 1,646,400 |
| 2021/02/24 | 7,731 | 7,794 | 7,631 | 7,686 | +61 | +0.8% | 1,666,300 |
| 2021/02/22 | 7,665 | 7,709 | 7,585 | 7,625 | +191 | +2.6% | 1,130,400 |
| 2021/02/19 | 7,611 | 7,661 | 7,418 | 7,434 | -201 | -2.6% | 1,343,700 |
| 2021/02/18 | 7,743 | 7,789 | 7,597 | 7,635 | -75 | -1% | 1,438,600 |
| 2021/02/17 | 7,698 | 7,811 | 7,690 | 7,710 | -36 | -0.5% | 1,335,400 |
| 2021/02/16 | 7,850 | 7,850 | 7,702 | 7,746 | -43 | -0.6% | 902,400 |
| 2021/02/15 | 7,807 | 7,854 | 7,745 | 7,789 | -7 | -0.1% | 1,119,100 |
| 2021/02/12 | 7,723 | 7,803 | 7,685 | 7,796 | +86 | +1.1% | 1,392,800 |
| 2021/02/10 | 7,612 | 7,769 | 7,528 | 7,710 | +43 | +0.6% | 1,061,000 |
| 2021/02/09 | 7,760 | 7,760 | 7,611 | 7,667 | -24 | -0.3% | 1,992,600 |
| 2021/02/08 | 7,503 | 7,709 | 7,487 | 7,691 | +356 | +4.9% | 3,254,500 |
| 2021/02/05 | 7,236 | 7,339 | 7,171 | 7,335 | +240 | +3.4% | 2,133,800 |
| 2021/02/04 | 7,182 | 7,366 | 7,054 | 7,095 | -51 | -0.7% | 2,490,600 |
| 2021/02/03 | 6,827 | 7,146 | 6,821 | 7,146 | +371 | +5.5% | 2,636,300 |
| 2021/02/02 | 6,588 | 6,775 | 6,570 | 6,775 | +214 | +3.3% | 1,719,100 |
| 2021/02/01 | 6,684 | 6,701 | 6,513 | 6,561 | -329 | -4.8% | 2,706,400 |
| 2021/01/29 | 6,920 | 6,989 | 6,876 | 6,890 | -39 | -0.6% | 1,074,600 |
| 2021/01/28 | 6,650 | 6,929 | 6,622 | 6,929 | +183 | +2.7% | 1,878,400 |
| 2021/01/27 | 6,711 | 6,787 | 6,707 | 6,746 | +13 | +0.2% | 896,400 |
| 2021/01/26 | 6,817 | 6,817 | 6,713 | 6,733 | -107 | -1.6% | 1,221,200 |
| 2021/01/25 | 6,802 | 6,868 | 6,760 | 6,840 | +80 | +1.2% | 740,800 |
| 2021/01/22 | 6,782 | 6,792 | 6,723 | 6,760 | -40 | -0.6% | 801,800 |
| 2021/01/21 | 6,792 | 6,845 | 6,762 | 6,800 | +22 | +0.3% | 915,900 |
| 2021/01/20 | 6,850 | 6,859 | 6,745 | 6,778 | -57 | -0.8% | 961,800 |
| 2021/01/19 | 6,825 | 6,860 | 6,729 | 6,835 | +10 | +0.1% | 959,500 |
1001～
1050
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
