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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/03/25 | 9,062 | 9,157 | 9,001 | 9,099 | +75 | +0.8% | 2,263,600 |
| 2024/03/22 | 8,996 | 9,113 | 8,995 | 9,024 | +34 | +0.4% | 1,639,200 |
| 2024/03/21 | 9,050 | 9,069 | 8,956 | 8,990 | -85 | -0.9% | 1,230,400 |
| 2024/03/19 | 8,953 | 9,093 | 8,934 | 9,075 | +121 | +1.4% | 1,184,900 |
| 2024/03/18 | 8,877 | 8,976 | 8,845 | 8,954 | +62 | +0.7% | 897,200 |
| 2024/03/15 | 8,890 | 8,962 | 8,856 | 8,892 | +7 | +0.1% | 1,393,200 |
| 2024/03/14 | 8,736 | 8,888 | 8,707 | 8,885 | +120 | +1.4% | 915,600 |
| 2024/03/13 | 8,783 | 8,848 | 8,696 | 8,765 | +31 | +0.4% | 1,029,800 |
| 2024/03/12 | 8,764 | 8,767 | 8,618 | 8,734 | -30 | -0.3% | 1,053,200 |
| 2024/03/11 | 8,760 | 8,812 | 8,664 | 8,764 | +21 | +0.2% | 1,273,600 |
| 2024/03/08 | 8,838 | 8,838 | 8,709 | 8,743 | -169 | -1.9% | 1,568,100 |
| 2024/03/07 | 8,795 | 8,923 | 8,795 | 8,912 | +119 | +1.4% | 836,300 |
| 2024/03/06 | 8,786 | 8,841 | 8,755 | 8,793 | +5 | +0.1% | 1,046,600 |
| 2024/03/05 | 8,762 | 8,806 | 8,705 | 8,788 | +4 | ±0% | 1,026,800 |
1～
50
件表示中 / 3457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 | 281,200円 | +4.5% | +6.2% | 1.85% | 15.15倍 | 1.17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 | 346,600円 | +1.7% | -0.4% | 0.87% | 8.95倍 | 0.82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 | 316,000円 | +5.1% | -7.1% | 2.28% | 15.40倍 | 1.39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 |
| 東 急 | 183,400円 | +1.7% | -9.4% | 1.20% | 18.31倍 | 1.39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 |
| ＳＧＨＤ | 162,400円 | +4.8% | +6.8% | 3.20% | 15.75倍 | 1.76倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
市場注目の銘柄
チャート関連のコラム
