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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 7,705 | 7,763 | 7,653 | 7,693 | +5 | +0.1% | 1,193,200 |
| 2023/05/31 | 7,695 | 7,720 | 7,641 | 7,688 | -86 | -1.1% | 3,656,400 |
| 2023/05/30 | 7,845 | 7,863 | 7,755 | 7,774 | -92 | -1.2% | 998,100 |
| 2023/05/29 | 7,897 | 7,913 | 7,825 | 7,866 | -35 | -0.4% | 1,207,500 |
| 2023/05/26 | 7,777 | 7,924 | 7,761 | 7,901 | +198 | +2.6% | 1,449,700 |
| 2023/05/25 | 7,741 | 7,801 | 7,697 | 7,703 | -103 | -1.3% | 1,813,200 |
| 2023/05/24 | 8,017 | 8,017 | 7,806 | 7,806 | -224 | -2.8% | 1,593,100 |
| 2023/05/23 | 8,104 | 8,125 | 7,997 | 8,030 | -140 | -1.7% | 1,728,700 |
| 2023/05/22 | 8,053 | 8,203 | 8,050 | 8,170 | +106 | +1.3% | 1,277,200 |
| 2023/05/19 | 8,210 | 8,221 | 8,051 | 8,064 | -138 | -1.7% | 1,395,300 |
| 2023/05/18 | 8,311 | 8,325 | 8,202 | 8,202 | -67 | -0.8% | 1,612,300 |
| 2023/05/17 | 8,110 | 8,269 | 8,093 | 8,269 | +132 | +1.6% | 1,580,600 |
| 2023/05/16 | 8,104 | 8,145 | 8,078 | 8,137 | +33 | +0.4% | 1,315,400 |
| 2023/05/15 | 8,083 | 8,135 | 8,033 | 8,104 | +4 | ±0% | 1,243,800 |
| 2023/05/12 | 7,995 | 8,115 | 7,984 | 8,100 | +150 | +1.9% | 2,199,700 |
| 2023/05/11 | 7,903 | 7,950 | 7,889 | 7,950 | +27 | +0.3% | 875,400 |
| 2023/05/10 | 7,907 | 7,949 | 7,874 | 7,923 | +31 | +0.4% | 1,242,000 |
| 2023/05/09 | 7,873 | 7,912 | 7,833 | 7,892 | -5 | -0.1% | 1,246,300 |
| 2023/05/08 | 7,829 | 7,918 | 7,800 | 7,897 | +32 | +0.4% | 1,551,200 |
| 2023/05/02 | 7,950 | 7,951 | 7,811 | 7,865 | -78 | -1% | 1,428,500 |
| 2023/05/01 | 7,799 | 7,963 | 7,796 | 7,943 | +139 | +1.8% | 1,900,900 |
| 2023/04/28 | 7,844 | 7,852 | 7,677 | 7,804 | +56 | +0.7% | 2,763,500 |
| 2023/04/27 | 7,770 | 7,795 | 7,706 | 7,748 | -34 | -0.4% | 1,261,100 |
| 2023/04/26 | 7,793 | 7,860 | 7,725 | 7,782 | +3 | ±0% | 1,626,100 |
| 2023/04/25 | 7,820 | 7,870 | 7,763 | 7,779 | +25 | +0.3% | 1,545,200 |
| 2023/04/24 | 7,691 | 7,804 | 7,690 | 7,754 | +99 | +1.3% | 1,306,900 |
| 2023/04/21 | 7,643 | 7,663 | 7,620 | 7,655 | +20 | +0.3% | 798,900 |
| 2023/04/20 | 7,652 | 7,703 | 7,627 | 7,635 | -32 | -0.4% | 1,021,000 |
| 2023/04/19 | 7,599 | 7,667 | 7,566 | 7,667 | +79 | +1% | 1,467,800 |
| 2023/04/18 | 7,521 | 7,632 | 7,505 | 7,588 | +72 | +1% | 1,833,800 |
| 2023/04/17 | 7,530 | 7,560 | 7,486 | 7,516 | +23 | +0.3% | 1,222,000 |
| 2023/04/14 | 7,499 | 7,511 | 7,439 | 7,493 | +8 | +0.1% | 1,611,100 |
| 2023/04/13 | 7,471 | 7,485 | 7,420 | 7,485 | +4 | +0.1% | 1,132,400 |
| 2023/04/12 | 7,480 | 7,495 | 7,432 | 7,481 | -1 | ±0% | 1,086,500 |
| 2023/04/11 | 7,505 | 7,522 | 7,447 | 7,482 | +8 | +0.1% | 995,600 |
| 2023/04/10 | 7,450 | 7,547 | 7,445 | 7,474 | +46 | +0.6% | 1,138,100 |
| 2023/04/07 | 7,458 | 7,496 | 7,428 | 7,428 | -9 | -0.1% | 825,700 |
| 2023/04/06 | 7,477 | 7,518 | 7,417 | 7,437 | -48 | -0.6% | 1,223,700 |
| 2023/04/05 | 7,524 | 7,543 | 7,452 | 7,485 | -39 | -0.5% | 1,124,000 |
| 2023/04/04 | 7,466 | 7,534 | 7,442 | 7,524 | +64 | +0.9% | 1,488,600 |
| 2023/04/03 | 7,355 | 7,464 | 7,352 | 7,460 | +125 | +1.7% | 1,481,500 |
| 2023/03/31 | 7,372 | 7,387 | 7,300 | 7,335 | -10 | -0.1% | 1,592,800 |
| 2023/03/30 | 7,295 | 7,360 | 7,282 | 7,345 | -51 | -0.7% | 1,329,000 |
| 2023/03/29 | 7,300 | 7,404 | 7,300 | 7,396 | +84 | +1.1% | 2,194,400 |
| 2023/03/28 | 7,324 | 7,363 | 7,244 | 7,312 | -42 | -0.6% | 1,180,800 |
| 2023/03/27 | 7,297 | 7,405 | 7,285 | 7,354 | +129 | +1.8% | 1,706,600 |
| 2023/03/24 | 7,201 | 7,235 | 7,171 | 7,225 | +12 | +0.2% | 777,100 |
| 2023/03/23 | 7,230 | 7,286 | 7,200 | 7,213 | -16 | -0.2% | 1,103,100 |
| 2023/03/22 | 7,253 | 7,348 | 7,229 | 7,229 | -14 | -0.2% | 1,837,900 |
| 2023/03/20 | 7,353 | 7,353 | 7,241 | 7,243 | -110 | -1.5% | 1,319,300 |
501～
550
件表示中 / 3722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 | 306,700円 | +4.7% | +0.4% | 2.02% | 15.28倍 | 1.22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 | 313,900円 | +1.8% | -6.4% | 1.02% | 7.28倍 | 0.67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 | 324,900円 | +6.6% | +5.0% | 2.65% | 13.12倍 | 1.30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 | 447,400円 | -43.3% | -87.5% | 0.89% | 44.94倍 | 2.08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 | 169,900円 | +1.6% | -1.5% | 1.65% | 12.19倍 | 1.18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
