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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 2,780 | 2,784 | 2,723.5 | 2,730.5 | -63.5 | -2.3% | 2,783,100 |
| 2024/07/23 | 2,799 | 2,823.5 | 2,773 | 2,794 | +14.5 | +0.5% | 3,111,900 |
| 2024/07/22 | 2,730 | 2,800 | 2,723.5 | 2,779.5 | +79.5 | +2.9% | 5,257,300 |
| 2024/07/19 | 2,691.5 | 2,707 | 2,682 | 2,700 | +8 | +0.3% | 2,020,600 |
| 2024/07/18 | 2,685.5 | 2,716 | 2,681.5 | 2,692 | -13 | -0.5% | 2,144,000 |
| 2024/07/17 | 2,688 | 2,712 | 2,677 | 2,705 | +18.5 | +0.7% | 2,735,900 |
| 2024/07/16 | 2,700 | 2,701 | 2,671 | 2,686.5 | -15.5 | -0.6% | 2,236,300 |
| 2024/07/12 | 2,718 | 2,724 | 2,691 | 2,702 | -8.5 | -0.3% | 2,850,300 |
| 2024/07/11 | 2,669 | 2,719 | 2,665 | 2,710.5 | +63.5 | +2.4% | 5,665,000 |
| 2024/07/10 | 2,626.5 | 2,650.5 | 2,611.5 | 2,647 | +31.5 | +1.2% | 3,495,000 |
| 2024/07/09 | 2,607 | 2,630 | 2,593 | 2,615.5 | +16.5 | +0.6% | 2,879,200 |
| 2024/07/08 | 2,615.5 | 2,635.5 | 2,591 | 2,599 | -34.5 | -1.3% | 2,912,300 |
| 2024/07/05 | 2,640 | 2,662 | 2,625 | 2,633.5 | +7 | +0.3% | 2,477,800 |
| 2024/07/04 | 2,618.5 | 2,647 | 2,618.5 | 2,626.5 | +22.5 | +0.9% | 1,946,800 |
| 2024/07/03 | 2,610 | 2,623.5 | 2,596.5 | 2,604 | -6 | -0.2% | 2,819,500 |
| 2024/07/02 | 2,606.5 | 2,628 | 2,584 | 2,610 | +3 | +0.1% | 3,534,200 |
| 2024/07/01 | 2,684 | 2,687.5 | 2,605 | 2,607 | -57.5 | -2.2% | 3,694,500 |
| 2024/06/28 | 2,650 | 2,664.5 | 2,641.5 | 2,664.5 | +26.5 | +1% | 2,905,500 |
| 2024/06/27 | 2,644.5 | 2,657.5 | 2,629 | 2,638 | -6.5 | -0.2% | 2,089,500 |
| 2024/06/26 | 2,669 | 2,669 | 2,631 | 2,644.5 | -7.5 | -0.3% | 2,863,200 |
| 2024/06/25 | 2,623.5 | 2,657 | 2,616 | 2,652 | +46 | +1.8% | 2,778,600 |
| 2024/06/24 | 2,613.5 | 2,617.5 | 2,590 | 2,606 | +19.5 | +0.8% | 2,327,500 |
| 2024/06/21 | 2,573 | 2,612 | 2,570 | 2,586.5 | +30.5 | +1.2% | 4,818,600 |
| 2024/06/20 | 2,598.5 | 2,598.5 | 2,528 | 2,556 | -31 | -1.2% | 2,326,600 |
| 2024/06/19 | 2,555.5 | 2,597 | 2,552 | 2,587 | +73 | +2.9% | 4,006,900 |
| 2024/06/18 | 2,520.5 | 2,534 | 2,505.5 | 2,514 | +8.5 | +0.3% | 2,711,300 |
| 2024/06/17 | 2,561 | 2,561 | 2,505 | 2,505.5 | -58 | -2.3% | 3,341,600 |
| 2024/06/14 | 2,540 | 2,580.5 | 2,540 | 2,563.5 | +3 | +0.1% | 4,352,900 |
| 2024/06/13 | 2,625 | 2,635 | 2,560.5 | 2,560.5 | -59.5 | -2.3% | 4,743,300 |
| 2024/06/12 | 2,680 | 2,683 | 2,616 | 2,620 | -80 | -3% | 5,496,600 |
| 2024/06/11 | 2,744 | 2,755.5 | 2,700 | 2,700 | -36 | -1.3% | 2,827,100 |
| 2024/06/10 | 2,722.5 | 2,747.5 | 2,719 | 2,736 | +23 | +0.8% | 1,885,800 |
| 2024/06/07 | 2,737 | 2,744 | 2,707 | 2,713 | -37 | -1.3% | 2,178,900 |
201～
250
件表示中 / 3721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 | 304,200円 | +4.7% | +0.4% | 2.04% | 15.16倍 | 1.20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 | 309,200円 | +1.8% | -6.4% | 1.03% | 7.17倍 | 0.66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 | 321,100円 | +6.6% | +5.0% | 2.68% | 12.97倍 | 1.29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 | 430,500円 | -43.3% | -87.5% | 0.93% | 43.24倍 | 2.00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 | 171,000円 | +1.6% | -1.5% | 1.64% | 12.28倍 | 1.19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
