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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 6,809 | 6,809 | 6,675 | 6,697 | -32 | -0.5% | 1,649,500 |
| 2022/05/26 | 6,604 | 6,800 | 6,604 | 6,729 | +163 | +2.5% | 2,453,400 |
| 2022/05/25 | 6,560 | 6,606 | 6,537 | 6,566 | -19 | -0.3% | 1,422,600 |
| 2022/05/24 | 6,699 | 6,704 | 6,582 | 6,585 | -91 | -1.4% | 1,537,200 |
| 2022/05/23 | 6,700 | 6,739 | 6,651 | 6,676 | +20 | +0.3% | 1,515,700 |
| 2022/05/20 | 6,626 | 6,687 | 6,602 | 6,656 | +29 | +0.4% | 1,967,000 |
| 2022/05/19 | 6,536 | 6,627 | 6,533 | 6,627 | -54 | -0.8% | 1,325,900 |
| 2022/05/18 | 6,663 | 6,709 | 6,611 | 6,681 | +103 | +1.6% | 1,225,800 |
| 2022/05/17 | 6,612 | 6,632 | 6,566 | 6,578 | -41 | -0.6% | 1,150,200 |
| 2022/05/16 | 6,707 | 6,717 | 6,608 | 6,619 | -40 | -0.6% | 1,054,900 |
| 2022/05/13 | 6,568 | 6,678 | 6,564 | 6,659 | +146 | +2.2% | 1,324,100 |
| 2022/05/12 | 6,538 | 6,582 | 6,510 | 6,513 | -65 | -1% | 1,305,100 |
| 2022/05/11 | 6,595 | 6,610 | 6,538 | 6,578 | -32 | -0.5% | 2,013,800 |
| 2022/05/10 | 6,706 | 6,726 | 6,582 | 6,610 | -146 | -2.2% | 1,993,900 |
| 2022/05/09 | 6,832 | 6,864 | 6,756 | 6,756 | -176 | -2.5% | 1,659,100 |
| 2022/05/06 | 6,843 | 6,976 | 6,758 | 6,932 | +91 | +1.3% | 2,376,600 |
| 2022/05/02 | 6,910 | 6,911 | 6,782 | 6,841 | +22 | +0.3% | 1,452,500 |
| 2022/04/28 | 6,923 | 6,933 | 6,749 | 6,819 | -64 | -0.9% | 2,093,400 |
| 2022/04/27 | 6,780 | 6,936 | 6,760 | 6,883 | +5 | +0.1% | 2,710,100 |
| 2022/04/26 | 6,830 | 6,910 | 6,767 | 6,878 | +140 | +2.1% | 1,930,700 |
| 2022/04/25 | 6,803 | 6,822 | 6,712 | 6,738 | -179 | -2.6% | 2,294,900 |
| 2022/04/22 | 6,969 | 6,993 | 6,882 | 6,917 | -78 | -1.1% | 1,527,500 |
| 2022/04/21 | 7,039 | 7,079 | 6,970 | 6,995 | -44 | -0.6% | 1,741,900 |
| 2022/04/20 | 7,048 | 7,077 | 6,990 | 7,039 | +19 | +0.3% | 1,465,400 |
| 2022/04/19 | 7,053 | 7,058 | 6,996 | 7,020 | -18 | -0.3% | 781,100 |
| 2022/04/18 | 7,077 | 7,116 | 7,001 | 7,038 | -74 | -1% | 786,100 |
| 2022/04/15 | 7,103 | 7,141 | 7,052 | 7,112 | -7 | -0.1% | 858,700 |
| 2022/04/14 | 6,980 | 7,188 | 6,950 | 7,119 | +220 | +3.2% | 2,065,300 |
| 2022/04/13 | 6,864 | 6,899 | 6,808 | 6,899 | +68 | +1% | 1,601,100 |
| 2022/04/12 | 6,814 | 6,902 | 6,810 | 6,831 | -30 | -0.4% | 1,118,000 |
| 2022/04/11 | 6,837 | 6,878 | 6,815 | 6,861 | -11 | -0.2% | 1,043,500 |
| 2022/04/08 | 6,887 | 6,916 | 6,805 | 6,872 | +50 | +0.7% | 1,416,800 |
| 2022/04/07 | 6,911 | 6,931 | 6,794 | 6,822 | -173 | -2.5% | 1,845,500 |
| 2022/04/06 | 6,912 | 7,044 | 6,895 | 6,995 | +25 | +0.4% | 1,558,700 |
| 2022/04/05 | 6,960 | 7,003 | 6,920 | 6,970 | +11 | +0.2% | 1,580,900 |
| 2022/04/04 | 7,021 | 7,040 | 6,941 | 6,959 | -123 | -1.7% | 1,287,800 |
| 2022/04/01 | 7,058 | 7,085 | 6,981 | 7,082 | -28 | -0.4% | 1,050,200 |
| 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 |
751～
800
件表示中 / 3723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 | 1.21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 | 314,500円 | +1.8% | -6.4% | 1.02% | 7.29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 | 324,800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 | 449,500円 | -43.3% | -87.5% | 0.89% | 45.15倍 | 2.09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 | 170,000円 | +1.6% | -1.5% | 1.65% | 12.21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
