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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,060 | 3,081 | 3,031 | 3,057 | -19 | -0.6% | 2,507,500 |
| 2025/05/21 | 3,100 | 3,132 | 3,070 | 3,076 | -13 | -0.4% | 2,244,800 |
| 2025/05/20 | 3,152 | 3,153 | 3,088 | 3,089 | -40 | -1.3% | 2,233,500 |
| 2025/05/19 | 3,110 | 3,153 | 3,104 | 3,129 | -1 | ±0% | 1,905,700 |
| 2025/05/16 | 3,135 | 3,145 | 3,089 | 3,130 | +6 | +0.2% | 2,347,400 |
| 2025/05/15 | 3,092 | 3,132 | 3,091 | 3,124 | +38 | +1.2% | 2,087,600 |
| 2025/05/14 | 3,098 | 3,102 | 3,071 | 3,086 | -51 | -1.6% | 2,958,800 |
| 2025/05/13 | 3,109 | 3,150 | 3,108 | 3,137 | -42 | -1.3% | 3,762,800 |
| 2025/05/12 | 3,200 | 3,200 | 3,167 | 3,179 | -52 | -1.6% | 1,725,200 |
| 2025/05/09 | 3,249 | 3,249 | 3,197 | 3,231 | +7 | +0.2% | 2,239,900 |
| 2025/05/08 | 3,222 | 3,226 | 3,168 | 3,224 | +1 | ±0% | 2,154,300 |
| 2025/05/07 | 3,307 | 3,313 | 3,215 | 3,223 | -33 | -1% | 4,488,600 |
| 2025/05/02 | 3,218 | 3,275 | 3,201 | 3,256 | +35 | +1.1% | 3,683,100 |
| 2025/05/01 | 3,120 | 3,227 | 3,065 | 3,221 | +125 | +4% | 4,974,900 |
| 2025/04/30 | 3,108 | 3,119 | 3,064 | 3,096 | -13 | -0.4% | 4,282,700 |
| 2025/04/28 | 3,060 | 3,110 | 3,049 | 3,109 | +31 | +1% | 2,467,600 |
| 2025/04/25 | 3,065 | 3,091 | 3,031 | 3,078 | +3 | +0.1% | 2,499,300 |
| 2025/04/24 | 3,201 | 3,214 | 3,050 | 3,075 | -186 | -5.7% | 4,146,500 |
| 2025/04/23 | 3,271 | 3,303 | 3,256 | 3,261 | +4 | +0.1% | 2,993,300 |
| 2025/04/22 | 3,250 | 3,276 | 3,238 | 3,257 | +30 | +0.9% | 2,403,400 |
| 2025/04/21 | 3,188 | 3,230 | 3,182 | 3,227 | +41 | +1.3% | 2,330,200 |
| 2025/04/18 | 3,150 | 3,186 | 3,144 | 3,186 | +45 | +1.4% | 2,249,300 |
| 2025/04/17 | 3,131 | 3,145 | 3,107 | 3,141 | +34 | +1.1% | 2,143,700 |
| 2025/04/16 | 3,077 | 3,108 | 3,066 | 3,107 | +40 | +1.3% | 2,178,000 |
| 2025/04/15 | 3,110 | 3,129 | 3,061 | 3,067 | -43 | -1.4% | 2,133,100 |
| 2025/04/14 | 3,063 | 3,110 | 3,054 | 3,110 | +62 | +2% | 2,780,500 |
| 2025/04/11 | 3,050 | 3,075 | 3,029 | 3,048 | -55 | -1.8% | 4,833,700 |
| 2025/04/10 | 2,940 | 3,104 | 2,919.5 | 3,103 | +148 | +5% | 5,127,300 |
| 2025/04/09 | 2,917.5 | 2,975.5 | 2,882 | 2,955 | +16 | +0.5% | 4,725,500 |
| 2025/04/08 | 2,930 | 2,949.5 | 2,874 | 2,939 | -2.5 | -0.1% | 5,783,000 |
| 2025/04/07 | 2,846 | 3,024 | 2,845 | 2,941.5 | -144.5 | -4.7% | 6,252,200 |
| 2025/04/04 | 3,068 | 3,153 | 3,035 | 3,086 | +105 | +3.5% | 8,354,100 |
| 2025/04/03 | 2,898 | 2,992.5 | 2,870.5 | 2,981 | +42 | +1.4% | 3,106,700 |
| 2025/04/02 | 2,996 | 2,996 | 2,922 | 2,939 | -29.5 | -1% | 2,402,200 |
| 2025/04/01 | 2,983 | 3,014 | 2,956 | 2,968.5 | +16.5 | +0.6% | 2,417,300 |
| 2025/03/31 | 2,990 | 2,995 | 2,931 | 2,952 | -63 | -2.1% | 4,357,700 |
| 2025/03/28 | 3,049 | 3,058 | 2,989 | 3,015 | -69 | -2.2% | 3,968,800 |
| 2025/03/27 | 3,040 | 3,087 | 3,037 | 3,084 | +32 | +1% | 4,186,000 |
| 2025/03/26 | 3,050 | 3,072 | 3,040 | 3,052 | +23 | +0.8% | 3,987,800 |
| 2025/03/25 | 3,038 | 3,053 | 3,019 | 3,029 | -9 | -0.3% | 3,074,800 |
| 2025/03/24 | 3,030 | 3,047 | 3,012 | 3,038 | +18 | +0.6% | 2,394,800 |
| 2025/03/21 | 3,015 | 3,063 | 3,011 | 3,020 | -23 | -0.8% | 5,733,700 |
| 2025/03/19 | 3,055 | 3,071 | 3,034 | 3,043 | ±0 | ±0% | 1,820,600 |
| 2025/03/18 | 3,070 | 3,093 | 3,043 | 3,043 | -31 | -1% | 2,378,600 |
| 2025/03/17 | 3,028 | 3,078 | 3,022 | 3,074 | +44 | +1.5% | 2,283,100 |
| 2025/03/14 | 3,046 | 3,067 | 3,029 | 3,030 | -28 | -0.9% | 3,063,200 |
| 2025/03/13 | 2,992.5 | 3,068 | 2,981 | 3,058 | +88 | +3% | 3,946,700 |
| 2025/03/12 | 2,960 | 2,970 | 2,931.5 | 2,970 | -21.5 | -0.7% | 2,980,500 |
| 2025/03/11 | 2,966 | 3,011 | 2,966 | 2,991.5 | -7 | -0.2% | 3,022,700 |
| 2025/03/10 | 3,000 | 3,029 | 2,998 | 2,998.5 | -7.5 | -0.2% | 1,982,900 |
51～
100
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
