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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
件表示中 / 3754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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
