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 |
|---|---|---|---|---|---|---|---|
| 2026/02/09 | 4,000 | 4,007 | 3,896 | 3,927 | -51 | -1.3% | 2,956,400 |
| 2026/02/06 | 3,930 | 3,978 | 3,900 | 3,978 | +118 | +3.1% | 3,512,600 |
| 2026/02/05 | 3,847 | 3,870 | 3,815 | 3,860 | +96 | +2.6% | 3,444,500 |
| 2026/02/04 | 3,730 | 3,770 | 3,677 | 3,764 | +22 | +0.6% | 4,250,400 |
| 2026/02/03 | 3,795 | 3,812 | 3,714 | 3,742 | -54 | -1.4% | 5,908,000 |
| 2026/02/02 | 3,891 | 3,892 | 3,796 | 3,796 | -97 | -2.5% | 3,326,200 |
| 2026/01/30 | 3,889 | 3,896 | 3,836 | 3,893 | +55 | +1.4% | 2,869,700 |
| 2026/01/29 | 3,779 | 3,843 | 3,728 | 3,838 | +32 | +0.8% | 2,461,200 |
| 2026/01/28 | 3,864 | 3,876 | 3,793 | 3,806 | -116 | -3% | 3,347,900 |
| 2026/01/27 | 3,958 | 3,959 | 3,910 | 3,922 | -46 | -1.2% | 1,947,900 |
| 2026/01/26 | 3,980 | 3,980 | 3,924 | 3,968 | +7 | +0.2% | 1,735,100 |
| 2026/01/23 | 3,997 | 4,022 | 3,959 | 3,961 | -7 | -0.2% | 1,843,100 |
| 2026/01/22 | 4,000 | 4,000 | 3,953 | 3,968 | -23 | -0.6% | 2,031,900 |
| 2026/01/21 | 4,008 | 4,009 | 3,952 | 3,991 | -18 | -0.4% | 2,434,700 |
| 2026/01/20 | 3,943 | 4,038 | 3,917 | 4,009 | +80 | +2% | 3,434,500 |
| 2026/01/19 | 3,961 | 3,963 | 3,903 | 3,929 | -31 | -0.8% | 2,671,100 |
| 2026/01/16 | 4,021 | 4,050 | 3,925 | 3,960 | -110 | -2.7% | 4,170,400 |
| 2026/01/15 | 4,130 | 4,135 | 4,043 | 4,070 | -67 | -1.6% | 2,781,100 |
| 2026/01/14 | 4,124 | 4,140 | 4,079 | 4,137 | -57 | -1.4% | 2,818,000 |
| 2026/01/13 | 4,181 | 4,211 | 4,160 | 4,194 | +48 | +1.2% | 2,606,400 |
| 2026/01/09 | 4,128 | 4,156 | 4,097 | 4,146 | +13 | +0.3% | 2,210,700 |
| 2026/01/08 | 4,122 | 4,143 | 4,098 | 4,133 | +12 | +0.3% | 1,529,400 |
| 2026/01/07 | 4,141 | 4,157 | 4,112 | 4,121 | -64 | -1.5% | 1,657,400 |
| 2026/01/06 | 4,155 | 4,195 | 4,145 | 4,185 | +28 | +0.7% | 1,617,500 |
| 2026/01/05 | 4,174 | 4,199 | 4,125 | 4,157 | +25 | +0.6% | 1,610,600 |
| 2025/12/30 | 4,151 | 4,172 | 4,132 | 4,132 | -20 | -0.5% | 1,884,600 |
| 2025/12/29 | 4,150 | 4,192 | 4,129 | 4,152 | -7 | -0.2% | 1,743,300 |
| 2025/12/26 | 4,148 | 4,185 | 4,137 | 4,159 | +10 | +0.2% | 1,329,100 |
| 2025/12/25 | 4,150 | 4,167 | 4,118 | 4,149 | +20 | +0.5% | 932,900 |
| 2025/12/24 | 4,097 | 4,146 | 4,087 | 4,129 | +49 | +1.2% | 1,543,600 |
| 2025/12/23 | 4,055 | 4,080 | 4,028 | 4,080 | +60 | +1.5% | 1,054,000 |
| 2025/12/22 | 4,086 | 4,094 | 3,994 | 4,020 | -96 | -2.3% | 1,600,400 |
| 2025/12/19 | 4,074 | 4,130 | 4,067 | 4,116 | +16 | +0.4% | 3,519,300 |
| 2025/12/18 | 4,095 | 4,129 | 4,079 | 4,100 | +57 | +1.4% | 1,766,300 |
| 2025/12/17 | 4,126 | 4,144 | 4,024 | 4,043 | -96 | -2.3% | 2,576,600 |
| 2025/12/16 | 4,155 | 4,180 | 4,112 | 4,139 | -61 | -1.5% | 3,032,500 |
| 2025/12/15 | 4,040 | 4,200 | 4,035 | 4,200 | +194 | +4.8% | 3,694,800 |
| 2025/12/12 | 3,973 | 4,028 | 3,949 | 4,006 | +85 | +2.2% | 2,360,400 |
| 2025/12/11 | 4,000 | 4,000 | 3,921 | 3,921 | -56 | -1.4% | 1,739,900 |
| 2025/12/10 | 3,910 | 3,977 | 3,906 | 3,977 | +28 | +0.7% | 2,081,100 |
| 2025/12/09 | 3,934 | 3,949 | 3,899 | 3,949 | +10 | +0.3% | 2,211,900 |
| 2025/12/08 | 3,925 | 3,952 | 3,894 | 3,939 | +78 | +2% | 1,663,100 |
| 2025/12/05 | 3,907 | 3,921 | 3,849 | 3,861 | -90 | -2.3% | 2,154,000 |
| 2025/12/04 | 3,924 | 3,964 | 3,908 | 3,951 | +12 | +0.3% | 1,576,100 |
| 2025/12/03 | 3,987 | 3,996 | 3,915 | 3,939 | -98 | -2.4% | 1,939,800 |
| 2025/12/02 | 4,013 | 4,037 | 3,978 | 4,037 | +35 | +0.9% | 2,354,200 |
| 2025/12/01 | 4,044 | 4,064 | 4,000 | 4,002 | -44 | -1.1% | 2,227,300 |
| 2025/11/28 | 4,045 | 4,050 | 4,005 | 4,046 | -31 | -0.8% | 2,227,900 |
| 2025/11/27 | 4,019 | 4,095 | 4,016 | 4,077 | +36 | +0.9% | 2,472,600 |
| 2025/11/26 | 3,976 | 4,042 | 3,926 | 4,041 | +41 | +1% | 3,788,900 |
151～
200
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
