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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,913 | 2,935 | 2,898 | 2,917 | +11.5 | +0.4% | 2,325,400 |
| 2024/10/04 | 2,880 | 2,906 | 2,876.5 | 2,905.5 | +41.5 | +1.4% | 2,288,700 |
| 2024/10/03 | 2,830 | 2,868.5 | 2,824.5 | 2,864 | +49.5 | +1.8% | 2,801,900 |
| 2024/10/02 | 2,831 | 2,851.5 | 2,801.5 | 2,814.5 | -51.5 | -1.8% | 2,697,200 |
| 2024/10/01 | 2,865.5 | 2,871 | 2,837.5 | 2,866 | +17.5 | +0.6% | 1,895,100 |
| 2024/09/30 | 2,821 | 2,893.5 | 2,820.5 | 2,848.5 | -68.5 | -2.3% | 3,397,800 |
| 2024/09/27 | 2,862.5 | 2,917.5 | 2,855 | 2,917 | +23.5 | +0.8% | 2,473,100 |
| 2024/09/26 | 2,883.5 | 2,893.5 | 2,843.5 | 2,893.5 | +10 | +0.3% | 3,836,400 |
| 2024/09/25 | 2,885 | 2,895 | 2,860 | 2,883.5 | +7 | +0.2% | 2,578,200 |
| 2024/09/24 | 2,948 | 2,955.5 | 2,868 | 2,876.5 | -90 | -3% | 5,305,800 |
| 2024/09/20 | 2,935 | 2,966.5 | 2,930.5 | 2,966.5 | +37 | +1.3% | 7,303,400 |
| 2024/09/19 | 2,908 | 2,949 | 2,896.5 | 2,929.5 | +58.5 | +2% | 3,866,800 |
| 2024/09/18 | 2,895 | 2,913.5 | 2,842 | 2,871 | -19 | -0.7% | 3,220,000 |
| 2024/09/17 | 2,840 | 2,890 | 2,840 | 2,890 | +65.5 | +2.3% | 3,483,300 |
| 2024/09/13 | 2,856.5 | 2,864 | 2,816.5 | 2,824.5 | -35 | -1.2% | 2,784,000 |
| 2024/09/12 | 2,822.5 | 2,874 | 2,815.5 | 2,859.5 | +41 | +1.5% | 2,996,100 |
| 2024/09/11 | 2,850 | 2,858 | 2,796.5 | 2,818.5 | -55.5 | -1.9% | 3,250,100 |
| 2024/09/10 | 2,855 | 2,894 | 2,845 | 2,874 | +43 | +1.5% | 3,381,100 |
| 2024/09/09 | 2,816 | 2,848.5 | 2,793 | 2,831 | -20.5 | -0.7% | 2,389,700 |
| 2024/09/06 | 2,840 | 2,891 | 2,828 | 2,851.5 | -1 | ±0% | 3,306,700 |
| 2024/09/05 | 2,802.5 | 2,868.5 | 2,793.5 | 2,852.5 | +50 | +1.8% | 2,814,200 |
| 2024/09/04 | 2,767.5 | 2,814.5 | 2,767.5 | 2,802.5 | -15 | -0.5% | 2,168,500 |
| 2024/09/03 | 2,769.5 | 2,828 | 2,762 | 2,817.5 | +58.5 | +2.1% | 1,827,400 |
| 2024/09/02 | 2,785.5 | 2,789.5 | 2,752 | 2,759 | -42.5 | -1.5% | 1,565,900 |
| 2024/08/30 | 2,791.5 | 2,806 | 2,758.5 | 2,801.5 | +4.5 | +0.2% | 3,689,300 |
| 2024/08/29 | 2,830 | 2,835 | 2,788 | 2,797 | -38 | -1.3% | 2,008,300 |
| 2024/08/28 | 2,846 | 2,855 | 2,832 | 2,835 | -4.5 | -0.2% | 1,786,200 |
| 2024/08/27 | 2,839 | 2,847.5 | 2,820.5 | 2,839.5 | -0.5 | ±0% | 2,102,800 |
| 2024/08/26 | 2,784 | 2,840 | 2,773 | 2,840 | +52 | +1.9% | 3,133,400 |
| 2024/08/23 | 2,732.5 | 2,788 | 2,726 | 2,788 | +41 | +1.5% | 2,311,700 |
| 2024/08/22 | 2,730 | 2,747 | 2,727 | 2,747 | -4 | -0.1% | 1,268,100 |
| 2024/08/21 | 2,718 | 2,760 | 2,708.5 | 2,751 | +12 | +0.4% | 1,867,500 |
| 2024/08/20 | 2,711 | 2,750 | 2,707.5 | 2,739 | +48.5 | +1.8% | 2,392,700 |
| 2024/08/19 | 2,694 | 2,720 | 2,672 | 2,690.5 | +34 | +1.3% | 2,567,500 |
| 2024/08/16 | 2,664 | 2,665.5 | 2,641.5 | 2,656.5 | +42.5 | +1.6% | 2,763,300 |
| 2024/08/15 | 2,640 | 2,641.5 | 2,602.5 | 2,614 | -27.5 | -1% | 2,733,800 |
| 2024/08/14 | 2,606.5 | 2,646 | 2,596 | 2,641.5 | +72.5 | +2.8% | 2,512,100 |
| 2024/08/13 | 2,561 | 2,579.5 | 2,523 | 2,569 | -3 | -0.1% | 2,965,700 |
| 2024/08/09 | 2,600.5 | 2,613 | 2,533 | 2,572 | -22.5 | -0.9% | 3,845,200 |
| 2024/08/08 | 2,586.5 | 2,645 | 2,563 | 2,594.5 | +8 | +0.3% | 3,153,300 |
| 2024/08/07 | 2,556 | 2,679.5 | 2,543.5 | 2,586.5 | -36 | -1.4% | 3,599,700 |
| 2024/08/06 | 2,633 | 2,659 | 2,556.5 | 2,622.5 | +181.5 | +7.4% | 5,569,400 |
| 2024/08/05 | 2,526.5 | 2,615 | 2,353 | 2,441 | -198 | -7.5% | 6,709,600 |
| 2024/08/02 | 2,685 | 2,694.5 | 2,628.5 | 2,639 | -96 | -3.5% | 6,462,700 |
| 2024/08/01 | 2,846 | 2,873.5 | 2,708.5 | 2,735 | -90 | -3.2% | 5,827,700 |
| 2024/07/31 | 2,788 | 2,830 | 2,785.5 | 2,825 | +54 | +1.9% | 4,192,600 |
| 2024/07/30 | 2,762 | 2,778 | 2,742 | 2,771 | +8 | +0.3% | 2,501,700 |
| 2024/07/29 | 2,738 | 2,779 | 2,718.5 | 2,763 | +52.5 | +1.9% | 2,606,300 |
| 2024/07/26 | 2,738.5 | 2,741.5 | 2,700.5 | 2,710.5 | -28 | -1% | 3,362,000 |
| 2024/07/25 | 2,700.5 | 2,741.5 | 2,689 | 2,738.5 | +8 | +0.3% | 4,133,900 |
201～
250
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
