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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 7,985 | 7,997 | 7,897 | 7,948 | +21 | +0.3% | 689,700 |
| 2021/06/30 | 7,995 | 8,023 | 7,895 | 7,927 | -1 | ±0% | 1,052,900 |
| 2021/06/29 | 7,900 | 7,966 | 7,834 | 7,928 | -99 | -1.2% | 1,352,600 |
| 2021/06/28 | 8,059 | 8,096 | 8,003 | 8,027 | +7 | +0.1% | 875,900 |
| 2021/06/25 | 8,080 | 8,099 | 7,970 | 8,020 | +20 | +0.3% | 1,132,900 |
| 2021/06/24 | 8,152 | 8,156 | 7,992 | 8,000 | -187 | -2.3% | 1,425,100 |
| 2021/06/23 | 8,202 | 8,234 | 8,141 | 8,187 | -89 | -1.1% | 1,087,400 |
| 2021/06/22 | 8,200 | 8,279 | 8,122 | 8,276 | +265 | +3.3% | 1,664,000 |
| 2021/06/21 | 7,861 | 8,019 | 7,844 | 8,011 | -31 | -0.4% | 1,801,700 |
| 2021/06/18 | 8,182 | 8,208 | 8,041 | 8,042 | -198 | -2.4% | 1,549,300 |
| 2021/06/17 | 8,219 | 8,329 | 8,101 | 8,240 | -9 | -0.1% | 1,177,200 |
| 2021/06/16 | 8,408 | 8,455 | 8,242 | 8,249 | -111 | -1.3% | 1,246,200 |
| 2021/06/15 | 8,316 | 8,411 | 8,280 | 8,360 | +25 | +0.3% | 1,118,800 |
| 2021/06/14 | 8,415 | 8,503 | 8,335 | 8,335 | -28 | -0.3% | 1,296,800 |
| 2021/06/11 | 8,474 | 8,474 | 8,316 | 8,363 | -152 | -1.8% | 1,610,200 |
| 2021/06/10 | 8,503 | 8,569 | 8,419 | 8,515 | +37 | +0.4% | 1,513,600 |
| 2021/06/09 | 8,450 | 8,559 | 8,443 | 8,478 | +66 | +0.8% | 1,584,000 |
| 2021/06/08 | 8,400 | 8,469 | 8,388 | 8,412 | +31 | +0.4% | 1,785,400 |
| 2021/06/07 | 8,339 | 8,406 | 8,224 | 8,381 | +104 | +1.3% | 2,569,500 |
| 2021/06/04 | 8,302 | 8,395 | 8,238 | 8,277 | -144 | -1.7% | 2,359,100 |
| 2021/06/03 | 8,239 | 8,558 | 8,218 | 8,421 | +279 | +3.4% | 4,744,500 |
| 2021/06/02 | 7,753 | 8,142 | 7,730 | 8,142 | +463 | +6% | 2,952,300 |
| 2021/06/01 | 7,760 | 7,771 | 7,636 | 7,679 | +29 | +0.4% | 1,157,500 |
| 2021/05/31 | 7,780 | 7,798 | 7,603 | 7,650 | -135 | -1.7% | 1,488,200 |
| 2021/05/28 | 7,728 | 7,845 | 7,651 | 7,785 | +154 | +2% | 1,442,400 |
| 2021/05/27 | 7,712 | 7,805 | 7,628 | 7,631 | -83 | -1.1% | 1,914,900 |
| 2021/05/26 | 7,525 | 7,728 | 7,510 | 7,714 | +188 | +2.5% | 1,279,700 |
| 2021/05/25 | 7,550 | 7,585 | 7,488 | 7,526 | -6 | -0.1% | 888,500 |
| 2021/05/24 | 7,528 | 7,579 | 7,462 | 7,532 | +65 | +0.9% | 969,900 |
| 2021/05/21 | 7,468 | 7,505 | 7,385 | 7,467 | -115 | -1.5% | 1,299,400 |
| 2021/05/20 | 7,607 | 7,621 | 7,556 | 7,582 | -13 | -0.2% | 637,900 |
| 2021/05/19 | 7,542 | 7,630 | 7,507 | 7,595 | -47 | -0.6% | 1,015,500 |
| 2021/05/18 | 7,595 | 7,658 | 7,550 | 7,642 | +99 | +1.3% | 1,147,300 |
| 2021/05/17 | 7,542 | 7,602 | 7,510 | 7,543 | +90 | +1.2% | 843,800 |
| 2021/05/14 | 7,297 | 7,490 | 7,290 | 7,453 | +241 | +3.3% | 909,300 |
| 2021/05/13 | 7,304 | 7,365 | 7,206 | 7,212 | -182 | -2.5% | 1,216,800 |
| 2021/05/12 | 7,448 | 7,502 | 7,363 | 7,394 | -119 | -1.6% | 1,014,600 |
| 2021/05/11 | 7,627 | 7,660 | 7,480 | 7,513 | -170 | -2.2% | 1,084,800 |
| 2021/05/10 | 7,641 | 7,745 | 7,630 | 7,683 | +68 | +0.9% | 724,800 |
| 2021/05/07 | 7,668 | 7,668 | 7,545 | 7,615 | -74 | -1% | 901,600 |
| 2021/05/06 | 7,650 | 7,705 | 7,591 | 7,689 | +210 | +2.8% | 1,432,800 |
| 2021/04/30 | 7,484 | 7,649 | 7,472 | 7,479 | +116 | +1.6% | 1,846,900 |
| 2021/04/28 | 7,472 | 7,487 | 7,363 | 7,363 | -131 | -1.7% | 1,176,500 |
| 2021/04/27 | 7,571 | 7,575 | 7,451 | 7,494 | -83 | -1.1% | 1,257,100 |
| 2021/04/26 | 7,430 | 7,600 | 7,344 | 7,577 | +252 | +3.4% | 1,489,600 |
| 2021/04/23 | 7,130 | 7,330 | 7,106 | 7,325 | +110 | +1.5% | 1,009,500 |
| 2021/04/22 | 7,210 | 7,265 | 7,132 | 7,215 | +29 | +0.4% | 977,700 |
| 2021/04/21 | 7,206 | 7,239 | 7,130 | 7,186 | -128 | -1.8% | 1,086,500 |
| 2021/04/20 | 7,348 | 7,379 | 7,274 | 7,314 | -98 | -1.3% | 1,221,300 |
| 2021/04/19 | 7,601 | 7,611 | 7,402 | 7,412 | -158 | -2.1% | 839,400 |
1001～
1050
件表示中 / 3754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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
