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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,720 | 2,736 | 2,682.5 | 2,696.5 | -36 | -1.3% | 3,735,000 |
| 2025/02/03 | 2,748.5 | 2,759 | 2,725 | 2,732.5 | -42 | -1.5% | 3,112,700 |
| 2025/01/31 | 2,762.5 | 2,787 | 2,752 | 2,774.5 | -1.5 | -0.1% | 2,149,200 |
| 2025/01/30 | 2,752 | 2,783.5 | 2,752 | 2,776 | +12 | +0.4% | 1,468,100 |
| 2025/01/29 | 2,762.5 | 2,771.5 | 2,743 | 2,764 | -5 | -0.2% | 1,957,500 |
| 2025/01/28 | 2,726 | 2,786.5 | 2,725.5 | 2,769 | +32 | +1.2% | 2,891,400 |
| 2025/01/27 | 2,709.5 | 2,748 | 2,708.5 | 2,737 | +57 | +2.1% | 2,378,300 |
| 2025/01/24 | 2,715.5 | 2,716.5 | 2,680 | 2,680 | -23 | -0.9% | 2,247,600 |
| 2025/01/23 | 2,682.5 | 2,718.5 | 2,675 | 2,703 | +29 | +1.1% | 2,342,600 |
| 2025/01/22 | 2,691 | 2,699 | 2,663 | 2,674 | +7 | +0.3% | 2,185,900 |
| 2025/01/21 | 2,665 | 2,676 | 2,653 | 2,667 | +22 | +0.8% | 1,407,800 |
| 2025/01/20 | 2,630 | 2,657.5 | 2,630 | 2,645 | +15.5 | +0.6% | 1,839,100 |
| 2025/01/17 | 2,659 | 2,673 | 2,626.5 | 2,629.5 | -28.5 | -1.1% | 2,019,800 |
| 2025/01/16 | 2,661.5 | 2,696.5 | 2,658 | 2,658 | -32.5 | -1.2% | 2,002,600 |
| 2025/01/15 | 2,707.5 | 2,711.5 | 2,681 | 2,690.5 | +16 | +0.6% | 1,503,800 |
| 2025/01/14 | 2,702 | 2,707.5 | 2,651 | 2,674.5 | -17.5 | -0.7% | 2,952,700 |
| 2025/01/10 | 2,713.5 | 2,730.5 | 2,692 | 2,692 | -10.5 | -0.4% | 1,841,300 |
| 2025/01/09 | 2,724.5 | 2,727.5 | 2,690.5 | 2,702.5 | -16 | -0.6% | 2,087,100 |
| 2025/01/08 | 2,740.5 | 2,740.5 | 2,705 | 2,718.5 | -35 | -1.3% | 2,807,700 |
| 2025/01/07 | 2,751.5 | 2,760 | 2,728 | 2,753.5 | -13.5 | -0.5% | 3,147,400 |
| 2025/01/06 | 2,805 | 2,809 | 2,763 | 2,767 | -28 | -1% | 2,243,700 |
| 2024/12/30 | 2,819.5 | 2,819.5 | 2,787 | 2,795 | -7 | -0.2% | 2,302,700 |
| 2024/12/27 | 2,792 | 2,805 | 2,781.5 | 2,802 | +23 | +0.8% | 2,303,700 |
| 2024/12/26 | 2,750 | 2,779 | 2,748 | 2,779 | +32 | +1.2% | 2,778,000 |
| 2024/12/25 | 2,752 | 2,755 | 2,731.5 | 2,747 | -12 | -0.4% | 1,741,800 |
| 2024/12/24 | 2,750 | 2,766 | 2,748 | 2,759 | +6.5 | +0.2% | 1,032,800 |
| 2024/12/23 | 2,766 | 2,769.5 | 2,736.5 | 2,752.5 | +12.5 | +0.5% | 1,657,700 |
| 2024/12/20 | 2,756.5 | 2,769 | 2,740 | 2,740 | -17 | -0.6% | 3,973,100 |
| 2024/12/19 | 2,730 | 2,777 | 2,718 | 2,757 | -20.5 | -0.7% | 2,677,000 |
| 2024/12/18 | 2,766 | 2,801 | 2,757 | 2,777.5 | +17.5 | +0.6% | 2,405,400 |
| 2024/12/17 | 2,764 | 2,792 | 2,760 | 2,760 | -3.5 | -0.1% | 2,241,200 |
| 2024/12/16 | 2,820 | 2,820 | 2,763.5 | 2,763.5 | -65 | -2.3% | 2,552,200 |
| 2024/12/13 | 2,804.5 | 2,828.5 | 2,804 | 2,828.5 | -21 | -0.7% | 3,208,400 |
| 2024/12/12 | 2,841 | 2,862.5 | 2,832 | 2,849.5 | +48.5 | +1.7% | 3,633,800 |
| 2024/12/11 | 2,829.5 | 2,829.5 | 2,792.5 | 2,801 | +8 | +0.3% | 2,867,600 |
| 2024/12/10 | 2,848.5 | 2,850 | 2,793 | 2,793 | -35 | -1.2% | 3,393,100 |
| 2024/12/09 | 2,841.5 | 2,856 | 2,804.5 | 2,828 | -51 | -1.8% | 4,328,300 |
| 2024/12/06 | 2,880 | 2,908 | 2,862.5 | 2,879 | -4.5 | -0.2% | 1,961,200 |
| 2024/12/05 | 2,929.5 | 2,931.5 | 2,880 | 2,883.5 | -48.5 | -1.7% | 3,837,300 |
| 2024/12/04 | 3,038 | 3,042 | 2,887 | 2,932 | -59.5 | -2% | 5,731,700 |
| 2024/12/03 | 2,980 | 3,010 | 2,966.5 | 2,991.5 | +56 | +1.9% | 4,153,800 |
| 2024/12/02 | 2,935 | 2,942 | 2,896 | 2,935.5 | +15.5 | +0.5% | 1,895,700 |
| 2024/11/29 | 2,923.5 | 2,940 | 2,907 | 2,920 | ±0 | ±0% | 2,735,400 |
| 2024/11/28 | 2,857.5 | 2,926.5 | 2,838 | 2,920 | +80 | +2.8% | 3,182,800 |
| 2024/11/27 | 2,858 | 2,868.5 | 2,826 | 2,840 | +9.5 | +0.3% | 2,956,500 |
| 2024/11/26 | 2,828 | 2,853 | 2,803 | 2,830.5 | -12 | -0.4% | 5,144,900 |
| 2024/11/25 | 2,800 | 2,895 | 2,793.5 | 2,842.5 | +62.5 | +2.2% | 7,409,000 |
| 2024/11/22 | 2,772 | 2,788.5 | 2,750.5 | 2,780 | +1 | ±0% | 2,768,800 |
| 2024/11/21 | 2,860 | 2,874.5 | 2,760.5 | 2,779 | -94 | -3.3% | 3,712,900 |
| 2024/11/20 | 2,920.5 | 2,937 | 2,871 | 2,873 | -67.5 | -2.3% | 2,608,800 |
51～
100
件表示中 / 3683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 | 318,600円 | +4.5% | +6.2% | 1.63% | 17.17倍 | 1.28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 | 299,800円 | +4.5% | +7.7% | 1.00% | 7.20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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73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 | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50倍 | 2.30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
