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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 3,935 | 4,000 | 3,907 | 4,000 | +38 | +1% | 2,910,400 |
| 2025/11/21 | 3,861 | 3,962 | 3,850 | 3,962 | +144 | +3.8% | 10,359,200 |
| 2025/11/20 | 3,800 | 3,861 | 3,800 | 3,818 | +6 | +0.2% | 2,179,000 |
| 2025/11/19 | 3,815 | 3,833 | 3,783 | 3,812 | +12 | +0.3% | 2,601,000 |
| 2025/11/18 | 3,906 | 3,913 | 3,758 | 3,800 | +32 | +0.8% | 4,226,200 |
| 2025/11/17 | 3,783 | 3,795 | 3,745 | 3,768 | -36 | -0.9% | 1,762,800 |
| 2025/11/14 | 3,826 | 3,830 | 3,767 | 3,804 | +1 | ±0% | 2,979,400 |
| 2025/11/13 | 3,811 | 3,811 | 3,755 | 3,803 | +40 | +1.1% | 2,118,000 |
| 2025/11/12 | 3,817 | 3,845 | 3,733 | 3,763 | -31 | -0.8% | 3,323,800 |
| 2025/11/11 | 3,828 | 3,843 | 3,786 | 3,794 | -84 | -2.2% | 2,283,400 |
| 2025/11/10 | 3,866 | 3,906 | 3,839 | 3,878 | +20 | +0.5% | 2,384,400 |
| 2025/11/07 | 3,844 | 3,873 | 3,792 | 3,858 | +75 | +2% | 3,155,400 |
| 2025/11/06 | 3,721 | 3,783 | 3,715 | 3,783 | +15 | +0.4% | 1,839,700 |
| 2025/11/05 | 3,703 | 3,770 | 3,678 | 3,768 | +95 | +2.6% | 2,778,600 |
| 2025/11/04 | 3,750 | 3,750 | 3,657 | 3,673 | -83 | -2.2% | 2,481,500 |
| 2025/10/31 | 3,750 | 3,791 | 3,703 | 3,756 | +160 | +4.4% | 4,063,600 |
| 2025/10/30 | 3,609 | 3,614 | 3,556 | 3,596 | -34 | -0.9% | 2,973,400 |
| 2025/10/29 | 3,686 | 3,686 | 3,625 | 3,630 | -32 | -0.9% | 1,716,900 |
| 2025/10/28 | 3,687 | 3,694 | 3,650 | 3,662 | -25 | -0.7% | 1,796,500 |
| 2025/10/27 | 3,696 | 3,711 | 3,673 | 3,687 | +15 | +0.4% | 1,633,000 |
| 2025/10/24 | 3,694 | 3,700 | 3,667 | 3,672 | -20 | -0.5% | 1,516,100 |
| 2025/10/23 | 3,700 | 3,713 | 3,674 | 3,692 | -1 | ±0% | 1,510,100 |
| 2025/10/22 | 3,657 | 3,693 | 3,642 | 3,693 | +53 | +1.5% | 1,967,000 |
| 2025/10/21 | 3,650 | 3,657 | 3,617 | 3,640 | +6 | +0.2% | 1,555,300 |
| 2025/10/20 | 3,638 | 3,652 | 3,616 | 3,634 | +39 | +1.1% | 1,596,500 |
| 2025/10/17 | 3,607 | 3,609 | 3,567 | 3,595 | -3 | -0.1% | 1,442,000 |
| 2025/10/16 | 3,620 | 3,628 | 3,584 | 3,598 | -15 | -0.4% | 1,493,900 |
| 2025/10/15 | 3,607 | 3,657 | 3,602 | 3,613 | +6 | +0.2% | 2,486,100 |
| 2025/10/14 | 3,535 | 3,607 | 3,520 | 3,607 | +46 | +1.3% | 2,502,700 |
| 2025/10/10 | 3,561 | 3,579 | 3,533 | 3,561 | -23 | -0.6% | 2,292,900 |
| 2025/10/09 | 3,595 | 3,600 | 3,567 | 3,584 | -13 | -0.4% | 2,330,300 |
| 2025/10/08 | 3,599 | 3,638 | 3,579 | 3,597 | +6 | +0.2% | 2,325,200 |
| 2025/10/07 | 3,635 | 3,635 | 3,588 | 3,591 | -30 | -0.8% | 1,834,200 |
| 2025/10/06 | 3,695 | 3,697 | 3,619 | 3,621 | +26 | +0.7% | 2,633,500 |
| 2025/10/03 | 3,541 | 3,619 | 3,535 | 3,595 | +66 | +1.9% | 2,023,000 |
| 2025/10/02 | 3,557 | 3,572 | 3,497 | 3,529 | -71 | -2% | 2,576,200 |
| 2025/10/01 | 3,600 | 3,624 | 3,572 | 3,600 | -20 | -0.6% | 2,458,600 |
| 2025/09/30 | 3,611 | 3,626 | 3,582 | 3,620 | -14 | -0.4% | 2,739,400 |
| 2025/09/29 | 3,688 | 3,698 | 3,625 | 3,634 | -93 | -2.5% | 2,358,100 |
| 2025/09/26 | 3,714 | 3,749 | 3,696 | 3,727 | +35 | +0.9% | 2,652,000 |
| 2025/09/25 | 3,747 | 3,747 | 3,686 | 3,692 | -24 | -0.6% | 2,591,800 |
| 2025/09/24 | 3,699 | 3,723 | 3,671 | 3,716 | +87 | +2.4% | 2,590,700 |
| 2025/09/22 | 3,602 | 3,647 | 3,600 | 3,629 | -9 | -0.2% | 1,895,100 |
| 2025/09/19 | 3,642 | 3,683 | 3,622 | 3,638 | -23 | -0.6% | 4,455,900 |
| 2025/09/18 | 3,700 | 3,717 | 3,659 | 3,661 | -22 | -0.6% | 1,971,400 |
| 2025/09/17 | 3,675 | 3,690 | 3,654 | 3,683 | -11 | -0.3% | 2,134,500 |
| 2025/09/16 | 3,674 | 3,707 | 3,653 | 3,694 | +14 | +0.4% | 2,217,000 |
| 2025/09/12 | 3,719 | 3,723 | 3,674 | 3,680 | -16 | -0.4% | 2,805,400 |
| 2025/09/11 | 3,733 | 3,735 | 3,676 | 3,696 | -31 | -0.8% | 2,419,500 |
| 2025/09/10 | 3,750 | 3,803 | 3,725 | 3,727 | -22 | -0.6% | 2,459,300 |
201～
250
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
