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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,068 | 7,120 | 7,045 | 7,056 | -30 | -0.4% | 1,062,400 |
| 2022/08/25 | 7,107 | 7,109 | 7,058 | 7,086 | -16 | -0.2% | 879,700 |
| 2022/08/24 | 7,100 | 7,191 | 7,005 | 7,102 | +52 | +0.7% | 1,933,100 |
| 2022/08/23 | 6,976 | 7,051 | 6,952 | 7,050 | +68 | +1% | 1,492,200 |
| 2022/08/22 | 6,910 | 6,982 | 6,885 | 6,982 | +9 | +0.1% | 1,153,000 |
| 2022/08/19 | 6,950 | 6,987 | 6,931 | 6,973 | -3 | ±0% | 800,100 |
| 2022/08/18 | 6,997 | 7,046 | 6,966 | 6,976 | -40 | -0.6% | 975,300 |
| 2022/08/17 | 7,045 | 7,060 | 6,987 | 7,016 | +8 | +0.1% | 1,028,600 |
| 2022/08/16 | 7,023 | 7,049 | 6,993 | 7,008 | -56 | -0.8% | 968,300 |
| 2022/08/15 | 7,110 | 7,122 | 7,033 | 7,064 | -30 | -0.4% | 1,168,000 |
| 2022/08/12 | 7,122 | 7,122 | 7,033 | 7,094 | +38 | +0.5% | 1,331,500 |
| 2022/08/10 | 7,065 | 7,075 | 6,997 | 7,056 | +2 | ±0% | 814,100 |
| 2022/08/09 | 7,053 | 7,154 | 7,023 | 7,054 | ±0 | ±0% | 938,400 |
| 2022/08/08 | 7,034 | 7,064 | 7,017 | 7,054 | -2 | ±0% | 642,100 |
| 2022/08/05 | 6,998 | 7,107 | 6,993 | 7,056 | +47 | +0.7% | 940,600 |
| 2022/08/04 | 7,040 | 7,140 | 7,005 | 7,009 | +1 | ±0% | 1,146,200 |
| 2022/08/03 | 7,036 | 7,175 | 6,995 | 7,008 | -34 | -0.5% | 1,812,800 |
| 2022/08/02 | 7,048 | 7,068 | 6,981 | 7,042 | -28 | -0.4% | 1,545,200 |
| 2022/08/01 | 6,905 | 7,070 | 6,839 | 7,070 | +130 | +1.9% | 2,501,600 |
| 2022/07/29 | 6,895 | 6,942 | 6,843 | 6,940 | +42 | +0.6% | 1,330,800 |
| 2022/07/28 | 6,959 | 6,959 | 6,855 | 6,898 | -34 | -0.5% | 1,185,300 |
| 2022/07/27 | 6,805 | 6,944 | 6,805 | 6,932 | +137 | +2% | 1,786,400 |
| 2022/07/26 | 6,860 | 6,913 | 6,784 | 6,795 | -48 | -0.7% | 1,487,500 |
| 2022/07/25 | 6,655 | 6,843 | 6,652 | 6,843 | +159 | +2.4% | 1,831,900 |
| 2022/07/22 | 6,710 | 6,713 | 6,636 | 6,684 | -96 | -1.4% | 1,484,300 |
| 2022/07/21 | 6,796 | 6,813 | 6,751 | 6,780 | -45 | -0.7% | 960,100 |
| 2022/07/20 | 6,770 | 6,857 | 6,745 | 6,825 | +118 | +1.8% | 2,116,200 |
| 2022/07/19 | 6,745 | 6,749 | 6,679 | 6,707 | +7 | +0.1% | 1,029,200 |
| 2022/07/15 | 6,631 | 6,700 | 6,595 | 6,700 | +43 | +0.6% | 1,062,200 |
| 2022/07/14 | 6,650 | 6,745 | 6,630 | 6,657 | -15 | -0.2% | 1,196,600 |
| 2022/07/13 | 6,659 | 6,721 | 6,644 | 6,672 | +3 | ±0% | 1,025,700 |
| 2022/07/12 | 6,753 | 6,761 | 6,655 | 6,669 | -24 | -0.4% | 1,452,500 |
| 2022/07/11 | 6,659 | 6,730 | 6,586 | 6,693 | +99 | +1.5% | 2,060,300 |
| 2022/07/08 | 6,629 | 6,649 | 6,563 | 6,594 | -41 | -0.6% | 2,019,800 |
| 2022/07/07 | 6,730 | 6,739 | 6,525 | 6,635 | -36 | -0.5% | 2,757,500 |
| 2022/07/06 | 6,743 | 6,776 | 6,629 | 6,671 | -126 | -1.9% | 1,554,900 |
| 2022/07/05 | 6,865 | 6,866 | 6,741 | 6,797 | -32 | -0.5% | 1,357,800 |
| 2022/07/04 | 6,899 | 6,923 | 6,798 | 6,829 | +23 | +0.3% | 976,300 |
| 2022/07/01 | 6,907 | 6,942 | 6,772 | 6,806 | -132 | -1.9% | 1,514,400 |
| 2022/06/30 | 6,945 | 7,033 | 6,876 | 6,938 | +12 | +0.2% | 2,243,100 |
| 2022/06/29 | 6,825 | 6,949 | 6,798 | 6,926 | +90 | +1.3% | 2,711,400 |
| 2022/06/28 | 6,792 | 6,836 | 6,781 | 6,836 | +49 | +0.7% | 1,116,600 |
| 2022/06/27 | 6,912 | 6,919 | 6,766 | 6,787 | -35 | -0.5% | 1,442,400 |
| 2022/06/24 | 6,820 | 6,832 | 6,757 | 6,822 | +13 | +0.2% | 1,376,100 |
| 2022/06/23 | 6,730 | 6,852 | 6,730 | 6,809 | +88 | +1.3% | 1,312,200 |
| 2022/06/22 | 6,836 | 6,836 | 6,719 | 6,721 | -126 | -1.8% | 1,305,100 |
| 2022/06/21 | 6,752 | 6,887 | 6,731 | 6,847 | +165 | +2.5% | 1,312,900 |
| 2022/06/20 | 6,725 | 6,742 | 6,636 | 6,682 | -27 | -0.4% | 1,058,500 |
| 2022/06/17 | 6,605 | 6,770 | 6,561 | 6,709 | -6 | -0.1% | 2,007,900 |
| 2022/06/16 | 6,792 | 6,848 | 6,710 | 6,715 | -55 | -0.8% | 1,398,000 |
551～
600
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
