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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 7,790 | 7,879 | 7,783 | 7,813 | +15 | +0.2% | 1,205,500 |
| 2022/11/09 | 7,919 | 7,938 | 7,746 | 7,798 | -95 | -1.2% | 1,600,000 |
| 2022/11/08 | 7,979 | 8,019 | 7,889 | 7,893 | -54 | -0.7% | 1,358,300 |
| 2022/11/07 | 7,899 | 7,998 | 7,890 | 7,947 | +46 | +0.6% | 1,279,700 |
| 2022/11/04 | 7,960 | 7,981 | 7,851 | 7,901 | -17 | -0.2% | 1,467,300 |
| 2022/11/02 | 7,883 | 7,953 | 7,865 | 7,918 | +23 | +0.3% | 1,499,000 |
| 2022/11/01 | 7,831 | 7,953 | 7,777 | 7,895 | -145 | -1.8% | 2,436,600 |
| 2022/10/31 | 7,999 | 8,040 | 7,921 | 8,040 | +92 | +1.2% | 1,667,400 |
| 2022/10/28 | 7,990 | 8,067 | 7,928 | 7,948 | +18 | +0.2% | 2,118,700 |
| 2022/10/27 | 7,978 | 8,025 | 7,929 | 7,930 | +19 | +0.2% | 1,634,900 |
| 2022/10/26 | 7,975 | 8,031 | 7,874 | 7,911 | -49 | -0.6% | 1,275,800 |
| 2022/10/25 | 7,950 | 8,013 | 7,862 | 7,960 | +60 | +0.8% | 1,095,600 |
| 2022/10/24 | 8,022 | 8,026 | 7,878 | 7,900 | -84 | -1.1% | 1,621,700 |
| 2022/10/21 | 8,131 | 8,163 | 7,967 | 7,984 | -203 | -2.5% | 2,382,100 |
| 2022/10/20 | 8,185 | 8,223 | 8,126 | 8,187 | -13 | -0.2% | 1,395,400 |
| 2022/10/19 | 8,105 | 8,210 | 8,095 | 8,200 | +42 | +0.5% | 1,478,600 |
| 2022/10/18 | 8,135 | 8,280 | 8,124 | 8,158 | +168 | +2.1% | 3,163,800 |
| 2022/10/17 | 7,990 | 8,054 | 7,936 | 7,990 | +46 | +0.6% | 1,703,900 |
| 2022/10/14 | 7,873 | 7,995 | 7,845 | 7,944 | +114 | +1.5% | 1,883,100 |
| 2022/10/13 | 7,978 | 8,018 | 7,809 | 7,830 | -110 | -1.4% | 2,492,800 |
| 2022/10/12 | 7,867 | 8,005 | 7,794 | 7,940 | +103 | +1.3% | 2,952,200 |
| 2022/10/11 | 7,785 | 7,910 | 7,738 | 7,837 | +174 | +2.3% | 3,795,900 |
| 2022/10/07 | 7,500 | 7,741 | 7,498 | 7,663 | +142 | +1.9% | 3,120,500 |
| 2022/10/06 | 7,440 | 7,565 | 7,422 | 7,521 | +73 | +1% | 1,812,000 |
| 2022/10/05 | 7,493 | 7,564 | 7,430 | 7,448 | -42 | -0.6% | 1,923,100 |
| 2022/10/04 | 7,424 | 7,549 | 7,356 | 7,490 | +205 | +2.8% | 2,037,000 |
| 2022/10/03 | 7,350 | 7,360 | 7,182 | 7,285 | -136 | -1.8% | 2,040,800 |
| 2022/09/30 | 7,440 | 7,478 | 7,360 | 7,421 | -131 | -1.7% | 1,890,700 |
| 2022/09/29 | 7,411 | 7,564 | 7,311 | 7,552 | +127 | +1.7% | 1,721,600 |
| 2022/09/28 | 7,520 | 7,529 | 7,302 | 7,425 | -161 | -2.1% | 2,189,300 |
| 2022/09/27 | 7,485 | 7,620 | 7,311 | 7,586 | +19 | +0.3% | 1,929,900 |
| 2022/09/26 | 7,663 | 7,705 | 7,558 | 7,567 | -48 | -0.6% | 1,922,300 |
| 2022/09/22 | 7,508 | 7,635 | 7,415 | 7,615 | +106 | +1.4% | 1,756,400 |
| 2022/09/21 | 7,653 | 7,654 | 7,506 | 7,509 | -115 | -1.5% | 1,505,500 |
| 2022/09/20 | 7,711 | 7,724 | 7,572 | 7,624 | -59 | -0.8% | 1,529,500 |
| 2022/09/16 | 7,750 | 7,760 | 7,600 | 7,683 | +2 | ±0% | 2,216,800 |
| 2022/09/15 | 7,552 | 7,777 | 7,525 | 7,681 | +144 | +1.9% | 3,377,900 |
| 2022/09/14 | 7,378 | 7,550 | 7,363 | 7,537 | +17 | +0.2% | 2,692,900 |
| 2022/09/13 | 7,280 | 7,523 | 7,271 | 7,520 | +305 | +4.2% | 3,692,000 |
| 2022/09/12 | 7,112 | 7,234 | 7,093 | 7,215 | +204 | +2.9% | 2,390,400 |
| 2022/09/09 | 7,050 | 7,114 | 7,008 | 7,011 | -84 | -1.2% | 1,593,100 |
| 2022/09/08 | 7,049 | 7,134 | 7,036 | 7,095 | +95 | +1.4% | 1,554,100 |
| 2022/09/07 | 7,001 | 7,060 | 6,961 | 7,000 | -20 | -0.3% | 1,196,600 |
| 2022/09/06 | 7,040 | 7,066 | 7,003 | 7,020 | -26 | -0.4% | 739,100 |
| 2022/09/05 | 7,130 | 7,170 | 7,039 | 7,046 | -119 | -1.7% | 1,045,900 |
| 2022/09/02 | 7,185 | 7,195 | 7,117 | 7,165 | -7 | -0.1% | 1,063,200 |
| 2022/09/01 | 7,163 | 7,226 | 7,122 | 7,172 | -67 | -0.9% | 1,517,000 |
| 2022/08/31 | 7,124 | 7,303 | 7,077 | 7,239 | +68 | +0.9% | 3,326,900 |
| 2022/08/30 | 6,991 | 7,219 | 6,983 | 7,171 | +231 | +3.3% | 2,955,400 |
| 2022/08/29 | 6,975 | 6,976 | 6,911 | 6,940 | -116 | -1.6% | 1,563,900 |
501～
550
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
