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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,772 | 2,788.5 | 2,750.5 | 2,780 | +1 | ±0% | 2,768,800 |
| 2024/11/21 | 2,860 | 2,874.5 | 2,760.5 | 2,779 | -94 | -3.3% | 3,712,900 |
| 2024/11/20 | 2,920.5 | 2,937 | 2,871 | 2,873 | -67.5 | -2.3% | 2,608,800 |
| 2024/11/19 | 2,920 | 2,958 | 2,911.5 | 2,940.5 | +29 | +1% | 2,150,100 |
| 2024/11/18 | 2,896 | 2,934 | 2,890 | 2,911.5 | +15.5 | +0.5% | 1,797,400 |
| 2024/11/15 | 2,917.5 | 2,924 | 2,896 | 2,896 | +6.5 | +0.2% | 2,216,100 |
| 2024/11/14 | 2,940.5 | 2,945 | 2,888 | 2,889.5 | -53.5 | -1.8% | 2,559,800 |
| 2024/11/13 | 2,989 | 3,000 | 2,928 | 2,943 | -72 | -2.4% | 2,795,000 |
| 2024/11/12 | 3,020 | 3,035 | 3,007 | 3,015 | +4 | +0.1% | 1,625,500 |
| 2024/11/11 | 3,001 | 3,023 | 2,992 | 3,011 | +11 | +0.4% | 1,699,000 |
| 2024/11/08 | 3,009 | 3,036 | 2,992 | 3,000 | -4 | -0.1% | 2,291,300 |
| 2024/11/07 | 3,058 | 3,066 | 2,995 | 3,004 | -54 | -1.8% | 2,997,000 |
| 2024/11/06 | 3,055 | 3,093 | 3,044 | 3,058 | ±0 | ±0% | 2,258,100 |
| 2024/11/05 | 3,064 | 3,065 | 3,022 | 3,058 | +13 | +0.4% | 2,550,300 |
| 2024/11/01 | 2,980 | 3,072 | 2,980 | 3,045 | -25 | -0.8% | 2,701,900 |
| 2024/10/31 | 3,065 | 3,083 | 3,051 | 3,070 | +5 | +0.2% | 2,907,400 |
| 2024/10/30 | 3,066 | 3,081 | 3,043 | 3,065 | +8 | +0.3% | 4,241,700 |
| 2024/10/29 | 3,030 | 3,059 | 3,019 | 3,057 | +51 | +1.7% | 3,322,300 |
| 2024/10/28 | 2,952 | 3,012 | 2,945 | 3,006 | +43.5 | +1.5% | 2,263,500 |
| 2024/10/25 | 3,000 | 3,005 | 2,947 | 2,962.5 | -27 | -0.9% | 2,223,100 |
| 2024/10/24 | 2,979.5 | 3,006 | 2,967.5 | 2,989.5 | -10 | -0.3% | 2,807,800 |
| 2024/10/23 | 3,007 | 3,023 | 2,985.5 | 2,999.5 | -15.5 | -0.5% | 2,522,700 |
| 2024/10/22 | 3,015 | 3,046 | 2,994 | 3,015 | +4 | +0.1% | 2,900,300 |
| 2024/10/21 | 2,984 | 3,027 | 2,968.5 | 3,011 | +25 | +0.8% | 2,220,000 |
| 2024/10/18 | 3,004 | 3,005 | 2,976 | 2,986 | -11 | -0.4% | 2,115,000 |
| 2024/10/17 | 2,990 | 3,037 | 2,980 | 2,997 | +23 | +0.8% | 3,848,200 |
| 2024/10/16 | 2,955 | 3,025 | 2,950 | 2,974 | +1 | ±0% | 3,329,000 |
| 2024/10/15 | 2,957 | 2,985 | 2,945.5 | 2,973 | +38.5 | +1.3% | 3,737,300 |
| 2024/10/11 | 2,930 | 2,964 | 2,910.5 | 2,934.5 | -15.5 | -0.5% | 2,499,300 |
| 2024/10/10 | 2,920 | 2,950 | 2,896 | 2,950 | +41 | +1.4% | 2,222,700 |
| 2024/10/09 | 2,928 | 2,934 | 2,883.5 | 2,909 | -19 | -0.6% | 2,748,800 |
| 2024/10/08 | 2,890.5 | 2,942 | 2,890.5 | 2,928 | +11 | +0.4% | 2,580,000 |
| 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 |
1～
50
件表示中 / 3586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 | 278,000円 | +4.5% | +6.2% | 1.87% | 14.98倍 | 1.12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 | 310,400円 | +3.0% | +2.9% | 0.97% | 7.79倍 | 0.70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 | 279,500円 | +5.1% | -7.1% | 2.65% | 13.15倍 | 1.19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 | 186,900円 | +2.6% | +5.1% | 1.23% | 14.81倍 | 1.30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 |
| 西武ＨＤ | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
