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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 7,542 | 7,630 | 7,507 | 7,595 | -47 | -0.6% | 1,015,500 |
| 2021/05/18 | 7,595 | 7,658 | 7,550 | 7,642 | +99 | +1.3% | 1,147,300 |
| 2021/05/17 | 7,542 | 7,602 | 7,510 | 7,543 | +90 | +1.2% | 843,800 |
| 2021/05/14 | 7,297 | 7,490 | 7,290 | 7,453 | +241 | +3.3% | 909,300 |
| 2021/05/13 | 7,304 | 7,365 | 7,206 | 7,212 | -182 | -2.5% | 1,216,800 |
| 2021/05/12 | 7,448 | 7,502 | 7,363 | 7,394 | -119 | -1.6% | 1,014,600 |
| 2021/05/11 | 7,627 | 7,660 | 7,480 | 7,513 | -170 | -2.2% | 1,084,800 |
| 2021/05/10 | 7,641 | 7,745 | 7,630 | 7,683 | +68 | +0.9% | 724,800 |
| 2021/05/07 | 7,668 | 7,668 | 7,545 | 7,615 | -74 | -1% | 901,600 |
| 2021/05/06 | 7,650 | 7,705 | 7,591 | 7,689 | +210 | +2.8% | 1,432,800 |
| 2021/04/30 | 7,484 | 7,649 | 7,472 | 7,479 | +116 | +1.6% | 1,846,900 |
| 2021/04/28 | 7,472 | 7,487 | 7,363 | 7,363 | -131 | -1.7% | 1,176,500 |
| 2021/04/27 | 7,571 | 7,575 | 7,451 | 7,494 | -83 | -1.1% | 1,257,100 |
| 2021/04/26 | 7,430 | 7,600 | 7,344 | 7,577 | +252 | +3.4% | 1,489,600 |
| 2021/04/23 | 7,130 | 7,330 | 7,106 | 7,325 | +110 | +1.5% | 1,009,500 |
| 2021/04/22 | 7,210 | 7,265 | 7,132 | 7,215 | +29 | +0.4% | 977,700 |
| 2021/04/21 | 7,206 | 7,239 | 7,130 | 7,186 | -128 | -1.8% | 1,086,500 |
| 2021/04/20 | 7,348 | 7,379 | 7,274 | 7,314 | -98 | -1.3% | 1,221,300 |
| 2021/04/19 | 7,601 | 7,611 | 7,402 | 7,412 | -158 | -2.1% | 839,400 |
| 2021/04/16 | 7,545 | 7,581 | 7,441 | 7,570 | +5 | +0.1% | 753,500 |
| 2021/04/15 | 7,584 | 7,658 | 7,521 | 7,565 | +54 | +0.7% | 757,000 |
| 2021/04/14 | 7,388 | 7,535 | 7,376 | 7,511 | +61 | +0.8% | 929,700 |
| 2021/04/13 | 7,499 | 7,567 | 7,440 | 7,450 | -86 | -1.1% | 932,900 |
| 2021/04/12 | 7,497 | 7,616 | 7,490 | 7,536 | +86 | +1.2% | 1,252,200 |
| 2021/04/09 | 7,405 | 7,538 | 7,347 | 7,450 | +25 | +0.3% | 1,222,000 |
| 2021/04/08 | 7,547 | 7,550 | 7,376 | 7,425 | -150 | -2% | 1,556,000 |
| 2021/04/07 | 7,773 | 7,786 | 7,571 | 7,575 | -164 | -2.1% | 1,495,100 |
| 2021/04/06 | 7,911 | 7,928 | 7,715 | 7,739 | -75 | -1% | 934,400 |
| 2021/04/05 | 7,722 | 7,845 | 7,714 | 7,814 | +79 | +1% | 779,100 |
| 2021/04/02 | 7,822 | 7,867 | 7,700 | 7,735 | -65 | -0.8% | 777,700 |
| 2021/04/01 | 7,881 | 7,927 | 7,745 | 7,800 | -39 | -0.5% | 981,700 |
| 2021/03/31 | 8,000 | 8,016 | 7,839 | 7,839 | -219 | -2.7% | 1,454,900 |
| 2021/03/30 | 8,113 | 8,152 | 8,025 | 8,058 | -94 | -1.2% | 1,120,400 |
| 2021/03/29 | 8,269 | 8,280 | 8,073 | 8,152 | -20 | -0.2% | 1,727,600 |
| 2021/03/26 | 8,050 | 8,187 | 7,985 | 8,172 | +226 | +2.8% | 1,795,300 |
| 2021/03/25 | 7,894 | 8,038 | 7,894 | 7,946 | +159 | +2% | 1,427,300 |
| 2021/03/24 | 7,995 | 8,005 | 7,743 | 7,787 | -358 | -4.4% | 2,150,300 |
| 2021/03/23 | 8,383 | 8,403 | 8,142 | 8,145 | -297 | -3.5% | 1,970,100 |
| 2021/03/22 | 8,441 | 8,501 | 8,380 | 8,442 | ±0 | ±0% | 1,125,000 |
| 2021/03/19 | 8,484 | 8,499 | 8,395 | 8,442 | +2 | ±0% | 1,829,100 |
| 2021/03/18 | 8,520 | 8,626 | 8,426 | 8,440 | -78 | -0.9% | 1,609,000 |
| 2021/03/17 | 8,452 | 8,540 | 8,400 | 8,518 | +26 | +0.3% | 1,347,200 |
| 2021/03/16 | 8,281 | 8,499 | 8,254 | 8,492 | +231 | +2.8% | 1,663,100 |
| 2021/03/15 | 8,216 | 8,265 | 8,149 | 8,261 | +110 | +1.3% | 1,156,500 |
| 2021/03/12 | 8,200 | 8,207 | 8,100 | 8,151 | -49 | -0.6% | 1,427,200 |
| 2021/03/11 | 8,343 | 8,348 | 8,167 | 8,200 | -143 | -1.7% | 1,511,400 |
| 2021/03/10 | 8,202 | 8,365 | 8,176 | 8,343 | +40 | +0.5% | 1,438,800 |
| 2021/03/09 | 8,100 | 8,305 | 8,092 | 8,303 | +335 | +4.2% | 1,881,200 |
| 2021/03/08 | 8,016 | 8,054 | 7,931 | 7,968 | -26 | -0.3% | 1,235,100 |
| 2021/03/05 | 7,935 | 7,995 | 7,881 | 7,994 | +58 | +0.7% | 1,301,500 |
1001～
1050
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
