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 |
|---|---|---|---|---|---|---|---|
| 2026/04/23 | 3,500 | 3,512 | 3,476 | 3,501 | -21 | -0.6% | 2,867,300 |
| 2026/04/22 | 3,528 | 3,545 | 3,511 | 3,522 | -22 | -0.6% | 2,783,900 |
| 2026/04/21 | 3,517 | 3,544 | 3,487 | 3,544 | +27 | +0.8% | 3,282,400 |
| 2026/04/20 | 3,500 | 3,535 | 3,491 | 3,517 | +39 | +1.1% | 2,200,200 |
| 2026/04/17 | 3,520 | 3,530 | 3,475 | 3,478 | -47 | -1.3% | 2,905,800 |
| 2026/04/16 | 3,559 | 3,590 | 3,525 | 3,525 | -57 | -1.6% | 2,488,400 |
| 2026/04/15 | 3,533 | 3,584 | 3,525 | 3,582 | +68 | +1.9% | 2,776,800 |
| 2026/04/14 | 3,580 | 3,584 | 3,505 | 3,514 | -88 | -2.4% | 2,934,700 |
| 2026/04/13 | 3,560 | 3,635 | 3,559 | 3,602 | +43 | +1.2% | 2,494,800 |
| 2026/04/10 | 3,607 | 3,617 | 3,545 | 3,559 | -20 | -0.6% | 2,557,100 |
| 2026/04/09 | 3,560 | 3,634 | 3,550 | 3,579 | -29 | -0.8% | 4,536,500 |
| 2026/04/08 | 3,621 | 3,637 | 3,591 | 3,608 | +34 | +1% | 3,899,300 |
| 2026/04/07 | 3,592 | 3,612 | 3,542 | 3,574 | -2 | -0.1% | 2,430,800 |
| 2026/04/06 | 3,633 | 3,643 | 3,576 | 3,576 | -64 | -1.8% | 2,638,900 |
| 2026/04/03 | 3,610 | 3,657 | 3,610 | 3,640 | -35 | -1% | 1,613,600 |
| 2026/04/02 | 3,683 | 3,728 | 3,637 | 3,675 | -9 | -0.2% | 2,625,700 |
| 2026/04/01 | 3,666 | 3,690 | 3,625 | 3,684 | +59 | +1.6% | 2,678,700 |
| 2026/03/31 | 3,659 | 3,683 | 3,618 | 3,625 | +5 | +0.1% | 3,089,800 |
| 2026/03/30 | 3,550 | 3,651 | 3,533 | 3,620 | -51 | -1.4% | 3,847,000 |
| 2026/03/27 | 3,693 | 3,699 | 3,654 | 3,671 | +24 | +0.7% | 4,148,800 |
| 2026/03/26 | 3,652 | 3,661 | 3,622 | 3,647 | +12 | +0.3% | 2,274,700 |
| 2026/03/25 | 3,627 | 3,640 | 3,600 | 3,635 | +46 | +1.3% | 3,452,500 |
| 2026/03/24 | 3,557 | 3,618 | 3,557 | 3,589 | +32 | +0.9% | 2,487,700 |
| 2026/03/23 | 3,608 | 3,611 | 3,555 | 3,557 | -54 | -1.5% | 3,483,400 |
| 2026/03/19 | 3,642 | 3,662 | 3,607 | 3,611 | -91 | -2.5% | 4,808,300 |
| 2026/03/18 | 3,730 | 3,759 | 3,685 | 3,702 | -54 | -1.4% | 3,832,100 |
| 2026/03/17 | 3,710 | 3,780 | 3,708 | 3,756 | +35 | +0.9% | 2,318,000 |
| 2026/03/16 | 3,721 | 3,764 | 3,707 | 3,721 | ±0 | ±0% | 2,254,800 |
| 2026/03/13 | 3,736 | 3,807 | 3,721 | 3,721 | -41 | -1.1% | 2,690,100 |
| 2026/03/12 | 3,773 | 3,799 | 3,738 | 3,762 | -55 | -1.4% | 2,375,800 |
| 2026/03/11 | 3,797 | 3,859 | 3,786 | 3,817 | +63 | +1.7% | 2,507,000 |
| 2026/03/10 | 3,774 | 3,810 | 3,740 | 3,754 | -35 | -0.9% | 3,185,900 |
| 2026/03/09 | 3,680 | 3,809 | 3,642 | 3,789 | +80 | +2.2% | 4,527,300 |
| 2026/03/06 | 3,716 | 3,748 | 3,678 | 3,709 | -21 | -0.6% | 2,956,400 |
| 2026/03/05 | 3,774 | 3,787 | 3,712 | 3,730 | +25 | +0.7% | 3,329,900 |
| 2026/03/04 | 3,752 | 3,754 | 3,676 | 3,705 | -63 | -1.7% | 4,451,300 |
| 2026/03/03 | 3,818 | 3,828 | 3,764 | 3,768 | -112 | -2.9% | 3,098,900 |
| 2026/03/02 | 3,850 | 3,906 | 3,812 | 3,880 | +20 | +0.5% | 3,015,700 |
| 2026/02/27 | 3,863 | 3,863 | 3,827 | 3,860 | +16 | +0.4% | 5,345,900 |
| 2026/02/26 | 3,783 | 3,860 | 3,782 | 3,844 | +25 | +0.7% | 3,004,300 |
| 2026/02/25 | 3,790 | 3,836 | 3,756 | 3,819 | -9 | -0.2% | 3,626,900 |
| 2026/02/24 | 3,835 | 3,844 | 3,776 | 3,828 | +14 | +0.4% | 3,160,000 |
| 2026/02/20 | 3,821 | 3,830 | 3,773 | 3,814 | -20 | -0.5% | 3,131,600 |
| 2026/02/19 | 3,838 | 3,849 | 3,796 | 3,834 | -2 | -0.1% | 2,913,600 |
| 2026/02/18 | 3,804 | 3,841 | 3,790 | 3,836 | +75 | +2% | 3,135,400 |
| 2026/02/17 | 3,813 | 3,814 | 3,752 | 3,761 | -28 | -0.7% | 2,946,100 |
| 2026/02/16 | 3,784 | 3,799 | 3,745 | 3,789 | -21 | -0.6% | 3,033,800 |
| 2026/02/13 | 3,750 | 3,816 | 3,750 | 3,810 | +38 | +1% | 4,004,100 |
| 2026/02/12 | 3,835 | 3,853 | 3,747 | 3,772 | -115 | -3% | 7,153,600 |
| 2026/02/10 | 3,892 | 3,892 | 3,831 | 3,887 | -40 | -1% | 5,075,500 |
101～
150
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
