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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,760 | 2,777 | 2,745.5 | 2,750 | -25 | -0.9% | 2,806,300 |
| 2024/06/05 | 2,734 | 2,785 | 2,725.5 | 2,775 | +28.5 | +1% | 3,739,900 |
| 2024/06/04 | 2,744 | 2,751.5 | 2,721 | 2,746.5 | -12.5 | -0.5% | 3,133,700 |
| 2024/06/03 | 2,781 | 2,801.5 | 2,747.5 | 2,759 | +29.5 | +1.1% | 4,149,800 |
| 2024/05/31 | 2,761.5 | 2,787 | 2,729.5 | 2,729.5 | -26 | -0.9% | 15,358,200 |
| 2024/05/30 | 2,767 | 2,786.5 | 2,740.5 | 2,755.5 | -41 | -1.5% | 4,205,500 |
| 2024/05/29 | 2,848 | 2,850 | 2,796.5 | 2,796.5 | -72 | -2.5% | 2,866,000 |
| 2024/05/28 | 2,887.5 | 2,901 | 2,862 | 2,868.5 | -9.5 | -0.3% | 2,003,400 |
| 2024/05/27 | 2,849 | 2,878 | 2,833 | 2,878 | +37 | +1.3% | 1,672,100 |
| 2024/05/24 | 2,813 | 2,849.5 | 2,808 | 2,841 | +13 | +0.5% | 1,950,300 |
| 2024/05/23 | 2,798 | 2,845.5 | 2,798 | 2,828 | +31 | +1.1% | 2,395,000 |
| 2024/05/22 | 2,812 | 2,815 | 2,782 | 2,797 | -31.5 | -1.1% | 2,617,200 |
| 2024/05/21 | 2,824.5 | 2,845 | 2,820.5 | 2,828.5 | -14.5 | -0.5% | 1,616,100 |
| 2024/05/20 | 2,837.5 | 2,859.5 | 2,816 | 2,843 | +30.5 | +1.1% | 2,393,300 |
| 2024/05/17 | 2,790 | 2,828.5 | 2,781 | 2,812.5 | -7 | -0.2% | 2,669,400 |
| 2024/05/16 | 2,874.5 | 2,879 | 2,808 | 2,819.5 | -54 | -1.9% | 2,851,800 |
| 2024/05/15 | 2,923 | 2,932 | 2,873.5 | 2,873.5 | -51 | -1.7% | 2,295,600 |
| 2024/05/14 | 2,870 | 2,927 | 2,869.5 | 2,924.5 | +43.5 | +1.5% | 2,830,900 |
| 2024/05/13 | 2,865 | 2,893 | 2,864 | 2,881 | ±0 | ±0% | 1,659,400 |
| 2024/05/10 | 2,882.5 | 2,919 | 2,873 | 2,881 | +14.5 | +0.5% | 2,608,500 |
| 2024/05/09 | 2,895 | 2,900 | 2,863.5 | 2,866.5 | -17.5 | -0.6% | 2,428,700 |
| 2024/05/08 | 2,981 | 2,987.5 | 2,884 | 2,884 | -106 | -3.5% | 3,611,600 |
| 2024/05/07 | 3,043 | 3,044 | 2,979 | 2,990 | -25 | -0.8% | 2,556,900 |
| 2024/05/02 | 3,020 | 3,055 | 3,006 | 3,015 | +20.5 | +0.7% | 5,391,100 |
| 2024/05/01 | 2,940 | 2,995 | 2,919 | 2,994.5 | +101.5 | +3.5% | 6,643,100 |
| 2024/04/30 | 2,901.5 | 2,902 | 2,858.5 | 2,893 | +15 | +0.5% | 4,107,200 |
| 2024/04/26 | 2,892 | 2,892.5 | 2,843 | 2,878 | -2.5 | -0.1% | 2,907,000 |
| 2024/04/25 | 2,910 | 2,915 | 2,871.5 | 2,880.5 | -41.5 | -1.4% | 3,130,400 |
| 2024/04/24 | 2,904 | 2,927 | 2,900 | 2,922 | -2 | -0.1% | 2,218,400 |
| 2024/04/23 | 2,920 | 2,928.5 | 2,906 | 2,924 | +4.5 | +0.2% | 1,833,600 |
| 2024/04/22 | 2,908 | 2,924.5 | 2,888.5 | 2,919.5 | +61.5 | +2.2% | 2,555,200 |
| 2024/04/19 | 2,909 | 2,912 | 2,815.5 | 2,858 | -54.5 | -1.9% | 3,687,600 |
| 2024/04/18 | 2,895 | 2,939.5 | 2,889 | 2,912.5 | +22.5 | +0.8% | 2,086,000 |
| 2024/04/17 | 2,918.5 | 2,927.5 | 2,884 | 2,890 | -4.5 | -0.2% | 2,486,700 |
| 2024/04/16 | 2,947.5 | 2,949 | 2,886 | 2,894.5 | -72.5 | -2.4% | 2,680,000 |
| 2024/04/15 | 2,917 | 2,969 | 2,908 | 2,967 | +39.5 | +1.3% | 2,248,100 |
| 2024/04/12 | 2,925 | 2,945 | 2,912 | 2,927.5 | +7.5 | +0.3% | 2,197,600 |
| 2024/04/11 | 2,900.5 | 2,933.5 | 2,882.5 | 2,920 | +4.5 | +0.2% | 1,696,600 |
| 2024/04/10 | 2,924.5 | 2,929.5 | 2,905.5 | 2,915.5 | -2 | -0.1% | 1,736,700 |
| 2024/04/09 | 2,907.5 | 2,917.5 | 2,888 | 2,917.5 | +21 | +0.7% | 2,034,900 |
| 2024/04/08 | 2,879 | 2,897.5 | 2,867 | 2,896.5 | -0.5 | ±0% | 2,137,700 |
| 2024/04/05 | 2,880 | 2,908 | 2,862 | 2,897 | +10 | +0.3% | 2,032,100 |
| 2024/04/04 | 2,918 | 2,919.5 | 2,875 | 2,887 | -12 | -0.4% | 2,494,400 |
| 2024/04/03 | 2,880 | 2,904.5 | 2,864.5 | 2,899 | +45.5 | +1.6% | 3,433,900 |
| 2024/04/02 | 2,900 | 2,910 | 2,840.5 | 2,853.5 | -38 | -1.3% | 3,297,700 |
| 2024/04/01 | 2,923.5 | 2,933.5 | 2,878 | 2,891.5 | -27.5 | -0.9% | 2,531,000 |
| 2024/03/29 | 2,915 | 2,943 | 2,895.5 | 2,919 | +19.5 | +0.7% | 3,019,400 |
| 2024/03/28 | 3,000 | 3,009 | 2,899.5 | 2,899.5 | -6,160.5 | -68% | 4,075,600 |
| 2024/03/27 | 9,011 | 9,113 | 9,011 | 9,060 | +33 | +0.4% | 1,576,500 |
| 2024/03/26 | 9,047 | 9,064 | 8,964 | 9,027 | -72 | -0.8% | 1,246,900 |
251～
300
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
