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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,130 | 7,167 | 7,096 | 7,110 | -106 | -1.5% | 1,503,000 |
| 2022/03/30 | 7,153 | 7,256 | 7,128 | 7,216 | +9 | +0.1% | 1,163,200 |
| 2022/03/29 | 7,350 | 7,350 | 7,171 | 7,207 | -48 | -0.7% | 1,644,600 |
| 2022/03/28 | 7,295 | 7,310 | 7,220 | 7,255 | -35 | -0.5% | 1,041,000 |
| 2022/03/25 | 7,350 | 7,353 | 7,231 | 7,290 | -39 | -0.5% | 1,313,600 |
| 2022/03/24 | 7,268 | 7,370 | 7,252 | 7,329 | +1 | ±0% | 1,682,700 |
| 2022/03/23 | 7,220 | 7,328 | 7,185 | 7,328 | +180 | +2.5% | 2,599,100 |
| 2022/03/22 | 7,060 | 7,171 | 7,009 | 7,148 | +161 | +2.3% | 2,788,000 |
| 2022/03/18 | 6,884 | 6,997 | 6,850 | 6,987 | +133 | +1.9% | 2,470,600 |
| 2022/03/17 | 6,937 | 6,975 | 6,775 | 6,854 | -126 | -1.8% | 2,797,700 |
| 2022/03/16 | 6,899 | 7,010 | 6,839 | 6,980 | +162 | +2.4% | 1,766,600 |
| 2022/03/15 | 6,808 | 6,890 | 6,751 | 6,818 | +52 | +0.8% | 1,424,600 |
| 2022/03/14 | 6,658 | 6,823 | 6,653 | 6,766 | +196 | +3% | 1,570,300 |
| 2022/03/11 | 6,486 | 6,570 | 6,486 | 6,570 | +9 | +0.1% | 1,208,000 |
| 2022/03/10 | 6,536 | 6,606 | 6,470 | 6,561 | +186 | +2.9% | 1,641,600 |
| 2022/03/09 | 6,533 | 6,542 | 6,373 | 6,375 | -116 | -1.8% | 1,667,300 |
| 2022/03/08 | 6,490 | 6,614 | 6,423 | 6,491 | -99 | -1.5% | 1,987,400 |
| 2022/03/07 | 6,630 | 6,639 | 6,527 | 6,590 | -125 | -1.9% | 1,713,300 |
| 2022/03/04 | 6,680 | 6,759 | 6,651 | 6,715 | -50 | -0.7% | 1,421,100 |
| 2022/03/03 | 6,758 | 6,868 | 6,711 | 6,765 | +88 | +1.3% | 1,627,200 |
| 2022/03/02 | 6,713 | 6,737 | 6,622 | 6,677 | -108 | -1.6% | 2,352,100 |
| 2022/03/01 | 6,800 | 6,865 | 6,784 | 6,785 | -25 | -0.4% | 1,846,300 |
| 2022/02/28 | 6,894 | 6,925 | 6,771 | 6,810 | -91 | -1.3% | 2,608,100 |
| 2022/02/25 | 6,900 | 6,969 | 6,861 | 6,901 | +51 | +0.7% | 1,182,900 |
| 2022/02/24 | 6,956 | 7,008 | 6,751 | 6,850 | -148 | -2.1% | 1,690,300 |
| 2022/02/22 | 7,039 | 7,054 | 6,953 | 6,998 | -175 | -2.4% | 1,631,100 |
| 2022/02/21 | 7,190 | 7,199 | 7,127 | 7,173 | -96 | -1.3% | 905,700 |
| 2022/02/18 | 7,220 | 7,282 | 7,197 | 7,269 | -9 | -0.1% | 1,264,700 |
| 2022/02/17 | 7,271 | 7,368 | 7,205 | 7,278 | +10 | +0.1% | 1,668,400 |
| 2022/02/16 | 7,260 | 7,289 | 7,185 | 7,268 | +118 | +1.7% | 1,577,500 |
| 2022/02/15 | 7,180 | 7,194 | 7,111 | 7,150 | -5 | -0.1% | 1,271,400 |
| 2022/02/14 | 7,051 | 7,176 | 7,048 | 7,155 | -30 | -0.4% | 1,291,800 |
| 2022/02/10 | 7,200 | 7,226 | 7,114 | 7,185 | +31 | +0.4% | 1,210,600 |
| 2022/02/09 | 7,205 | 7,247 | 7,070 | 7,154 | +5 | +0.1% | 1,702,300 |
| 2022/02/08 | 7,002 | 7,163 | 6,994 | 7,149 | +194 | +2.8% | 1,963,600 |
| 2022/02/07 | 6,995 | 7,002 | 6,906 | 6,955 | -63 | -0.9% | 1,078,700 |
| 2022/02/04 | 6,924 | 7,077 | 6,821 | 7,018 | +94 | +1.4% | 1,939,600 |
| 2022/02/03 | 7,020 | 7,032 | 6,885 | 6,924 | -110 | -1.6% | 1,371,300 |
| 2022/02/02 | 6,910 | 7,035 | 6,871 | 7,034 | +124 | +1.8% | 2,442,600 |
| 2022/02/01 | 6,558 | 6,910 | 6,520 | 6,910 | +366 | +5.6% | 3,620,800 |
| 2022/01/31 | 6,514 | 6,569 | 6,471 | 6,544 | -6 | -0.1% | 1,355,700 |
| 2022/01/28 | 6,466 | 6,550 | 6,442 | 6,550 | +139 | +2.2% | 1,851,100 |
| 2022/01/27 | 6,652 | 6,656 | 6,395 | 6,411 | -253 | -3.8% | 2,819,500 |
| 2022/01/26 | 6,708 | 6,745 | 6,648 | 6,664 | -38 | -0.6% | 1,046,200 |
| 2022/01/25 | 6,720 | 6,723 | 6,638 | 6,702 | -60 | -0.9% | 1,354,100 |
| 2022/01/24 | 6,759 | 6,805 | 6,688 | 6,762 | ±0 | ±0% | 1,268,100 |
| 2022/01/21 | 6,606 | 6,763 | 6,589 | 6,762 | +117 | +1.8% | 1,761,500 |
| 2022/01/20 | 6,594 | 6,679 | 6,584 | 6,645 | +7 | +0.1% | 1,223,200 |
| 2022/01/19 | 6,666 | 6,739 | 6,630 | 6,638 | -124 | -1.8% | 1,652,400 |
| 2022/01/18 | 6,751 | 6,817 | 6,725 | 6,762 | +46 | +0.7% | 1,403,600 |
751～
800
件表示中 / 3686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 | 326,100円 | +4.5% | +6.2% | 1.59% | 17.57倍 | 1.31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 | 303,300円 | +4.5% | +7.7% | 0.99% | 7.28倍 | 0.68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 | 312,800円 | +5.1% | -7.1% | 2.37% | 14.72倍 | 1.33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 |
| 東京メトロ | 211,800円 | +4.7% | +16.4% | 1.89% | 23.53倍 | 1.81倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 353,100円 | +88.0% | +562.8% | 1.13% | 3.54倍 | 2.32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
