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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,180 | 7,185 | 7,117 | 7,120 | -87 | -1.2% | 887,400 |
| 2021/08/18 | 7,190 | 7,219 | 7,152 | 7,207 | -5 | -0.1% | 782,400 |
| 2021/08/17 | 7,233 | 7,280 | 7,170 | 7,212 | -9 | -0.1% | 927,300 |
| 2021/08/16 | 7,258 | 7,258 | 7,175 | 7,221 | -41 | -0.6% | 938,200 |
| 2021/08/13 | 7,322 | 7,347 | 7,228 | 7,262 | -83 | -1.1% | 1,048,100 |
| 2021/08/12 | 7,413 | 7,459 | 7,332 | 7,345 | -70 | -0.9% | 1,134,300 |
| 2021/08/11 | 7,300 | 7,455 | 7,279 | 7,415 | +215 | +3% | 2,120,600 |
| 2021/08/10 | 7,026 | 7,269 | 7,017 | 7,200 | +192 | +2.7% | 1,788,700 |
| 2021/08/06 | 7,006 | 7,082 | 6,969 | 7,008 | -38 | -0.5% | 1,581,700 |
| 2021/08/05 | 7,007 | 7,077 | 7,001 | 7,046 | -3 | ±0% | 1,134,300 |
| 2021/08/04 | 7,075 | 7,126 | 7,029 | 7,049 | -35 | -0.5% | 1,400,500 |
| 2021/08/03 | 7,109 | 7,170 | 7,037 | 7,084 | -76 | -1.1% | 1,826,300 |
| 2021/08/02 | 7,200 | 7,252 | 7,024 | 7,160 | -120 | -1.6% | 2,484,500 |
| 2021/07/30 | 7,320 | 7,418 | 7,267 | 7,280 | -166 | -2.2% | 2,070,600 |
| 2021/07/29 | 7,510 | 7,533 | 7,418 | 7,446 | -64 | -0.9% | 918,700 |
| 2021/07/28 | 7,500 | 7,593 | 7,490 | 7,510 | -138 | -1.8% | 1,080,200 |
| 2021/07/27 | 7,527 | 7,664 | 7,464 | 7,648 | +133 | +1.8% | 1,647,300 |
| 2021/07/26 | 7,605 | 7,625 | 7,491 | 7,515 | +45 | +0.6% | 1,385,000 |
| 2021/07/21 | 7,565 | 7,578 | 7,445 | 7,470 | +31 | +0.4% | 1,429,300 |
| 2021/07/20 | 7,477 | 7,544 | 7,321 | 7,439 | -188 | -2.5% | 2,520,000 |
| 2021/07/19 | 7,679 | 7,735 | 7,595 | 7,627 | -135 | -1.7% | 1,204,400 |
| 2021/07/16 | 7,780 | 7,899 | 7,734 | 7,762 | -84 | -1.1% | 1,033,000 |
| 2021/07/15 | 7,971 | 7,971 | 7,841 | 7,846 | -183 | -2.3% | 1,154,700 |
| 2021/07/14 | 8,080 | 8,105 | 8,008 | 8,029 | -82 | -1% | 978,800 |
| 2021/07/13 | 8,149 | 8,170 | 8,083 | 8,111 | +12 | +0.1% | 851,500 |
| 2021/07/12 | 8,200 | 8,215 | 8,049 | 8,099 | -12 | -0.1% | 1,260,800 |
| 2021/07/09 | 8,004 | 8,129 | 7,909 | 8,111 | +78 | +1% | 1,651,800 |
| 2021/07/08 | 7,980 | 8,089 | 7,922 | 8,033 | -12 | -0.1% | 1,670,000 |
| 2021/07/07 | 8,040 | 8,154 | 7,954 | 8,045 | -79 | -1% | 1,366,500 |
| 2021/07/06 | 8,000 | 8,150 | 7,952 | 8,124 | +178 | +2.2% | 1,601,300 |
| 2021/07/05 | 7,939 | 7,978 | 7,882 | 7,946 | +18 | +0.2% | 916,800 |
| 2021/07/02 | 7,927 | 7,981 | 7,885 | 7,928 | -20 | -0.3% | 1,085,700 |
| 2021/07/01 | 7,985 | 7,997 | 7,897 | 7,948 | +21 | +0.3% | 689,700 |
| 2021/06/30 | 7,995 | 8,023 | 7,895 | 7,927 | -1 | ±0% | 1,052,900 |
| 2021/06/29 | 7,900 | 7,966 | 7,834 | 7,928 | -99 | -1.2% | 1,352,600 |
| 2021/06/28 | 8,059 | 8,096 | 8,003 | 8,027 | +7 | +0.1% | 875,900 |
| 2021/06/25 | 8,080 | 8,099 | 7,970 | 8,020 | +20 | +0.3% | 1,132,900 |
| 2021/06/24 | 8,152 | 8,156 | 7,992 | 8,000 | -187 | -2.3% | 1,425,100 |
| 2021/06/23 | 8,202 | 8,234 | 8,141 | 8,187 | -89 | -1.1% | 1,087,400 |
| 2021/06/22 | 8,200 | 8,279 | 8,122 | 8,276 | +265 | +3.3% | 1,664,000 |
| 2021/06/21 | 7,861 | 8,019 | 7,844 | 8,011 | -31 | -0.4% | 1,801,700 |
| 2021/06/18 | 8,182 | 8,208 | 8,041 | 8,042 | -198 | -2.4% | 1,549,300 |
| 2021/06/17 | 8,219 | 8,329 | 8,101 | 8,240 | -9 | -0.1% | 1,177,200 |
| 2021/06/16 | 8,408 | 8,455 | 8,242 | 8,249 | -111 | -1.3% | 1,246,200 |
| 2021/06/15 | 8,316 | 8,411 | 8,280 | 8,360 | +25 | +0.3% | 1,118,800 |
| 2021/06/14 | 8,415 | 8,503 | 8,335 | 8,335 | -28 | -0.3% | 1,296,800 |
| 2021/06/11 | 8,474 | 8,474 | 8,316 | 8,363 | -152 | -1.8% | 1,610,200 |
| 2021/06/10 | 8,503 | 8,569 | 8,419 | 8,515 | +37 | +0.4% | 1,513,600 |
| 2021/06/09 | 8,450 | 8,559 | 8,443 | 8,478 | +66 | +0.8% | 1,584,000 |
| 2021/06/08 | 8,400 | 8,469 | 8,388 | 8,412 | +31 | +0.4% | 1,785,400 |
801～
850
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
