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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 7,545 | 7,581 | 7,441 | 7,570 | +5 | +0.1% | 753,500 |
| 2021/04/15 | 7,584 | 7,658 | 7,521 | 7,565 | +54 | +0.7% | 757,000 |
| 2021/04/14 | 7,388 | 7,535 | 7,376 | 7,511 | +61 | +0.8% | 929,700 |
| 2021/04/13 | 7,499 | 7,567 | 7,440 | 7,450 | -86 | -1.1% | 932,900 |
| 2021/04/12 | 7,497 | 7,616 | 7,490 | 7,536 | +86 | +1.2% | 1,252,200 |
| 2021/04/09 | 7,405 | 7,538 | 7,347 | 7,450 | +25 | +0.3% | 1,222,000 |
| 2021/04/08 | 7,547 | 7,550 | 7,376 | 7,425 | -150 | -2% | 1,556,000 |
| 2021/04/07 | 7,773 | 7,786 | 7,571 | 7,575 | -164 | -2.1% | 1,495,100 |
| 2021/04/06 | 7,911 | 7,928 | 7,715 | 7,739 | -75 | -1% | 934,400 |
| 2021/04/05 | 7,722 | 7,845 | 7,714 | 7,814 | +79 | +1% | 779,100 |
| 2021/04/02 | 7,822 | 7,867 | 7,700 | 7,735 | -65 | -0.8% | 777,700 |
| 2021/04/01 | 7,881 | 7,927 | 7,745 | 7,800 | -39 | -0.5% | 981,700 |
| 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 |
1051～
1100
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
