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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 7,095 | 7,126 | 7,038 | 7,066 | -89 | -1.2% | 1,265,000 |
| 2020/07/20 | 7,205 | 7,208 | 7,087 | 7,155 | -139 | -1.9% | 1,078,700 |
| 2020/07/17 | 7,328 | 7,349 | 7,265 | 7,294 | -68 | -0.9% | 665,500 |
| 2020/07/16 | 7,400 | 7,495 | 7,320 | 7,362 | +37 | +0.5% | 1,580,300 |
| 2020/07/15 | 7,250 | 7,404 | 7,244 | 7,325 | +167 | +2.3% | 1,389,200 |
| 2020/07/14 | 7,246 | 7,261 | 7,146 | 7,158 | -71 | -1% | 907,100 |
| 2020/07/13 | 7,200 | 7,245 | 7,136 | 7,229 | +113 | +1.6% | 764,300 |
| 2020/07/10 | 7,170 | 7,188 | 7,056 | 7,116 | -60 | -0.8% | 1,554,200 |
| 2020/07/09 | 7,251 | 7,295 | 7,130 | 7,176 | -59 | -0.8% | 1,477,400 |
| 2020/07/08 | 7,290 | 7,372 | 7,229 | 7,235 | -38 | -0.5% | 1,529,400 |
| 2020/07/07 | 7,400 | 7,412 | 7,261 | 7,273 | -201 | -2.7% | 1,397,100 |
| 2020/07/06 | 7,350 | 7,479 | 7,336 | 7,474 | +88 | +1.2% | 684,800 |
| 2020/07/03 | 7,457 | 7,477 | 7,324 | 7,386 | -42 | -0.6% | 844,700 |
| 2020/07/02 | 7,394 | 7,522 | 7,377 | 7,428 | +37 | +0.5% | 1,106,500 |
| 2020/07/01 | 7,549 | 7,558 | 7,380 | 7,391 | -83 | -1.1% | 1,255,300 |
| 2020/06/30 | 7,600 | 7,613 | 7,470 | 7,474 | -27 | -0.4% | 1,374,100 |
| 2020/06/29 | 7,598 | 7,598 | 7,484 | 7,501 | -199 | -2.6% | 1,282,800 |
| 2020/06/26 | 7,716 | 7,758 | 7,650 | 7,700 | +100 | +1.3% | 1,453,400 |
| 2020/06/25 | 7,700 | 7,715 | 7,544 | 7,600 | -196 | -2.5% | 1,858,700 |
| 2020/06/24 | 7,830 | 7,914 | 7,781 | 7,796 | -131 | -1.7% | 1,612,000 |
| 2020/06/23 | 7,900 | 7,998 | 7,844 | 7,927 | +28 | +0.4% | 1,220,000 |
| 2020/06/22 | 8,020 | 8,038 | 7,899 | 7,899 | -123 | -1.5% | 1,281,200 |
| 2020/06/19 | 8,170 | 8,170 | 8,016 | 8,022 | -88 | -1.1% | 1,399,200 |
| 2020/06/18 | 8,085 | 8,148 | 8,007 | 8,110 | +13 | +0.2% | 1,045,100 |
| 2020/06/17 | 8,270 | 8,290 | 8,097 | 8,097 | -172 | -2.1% | 1,026,700 |
| 2020/06/16 | 8,131 | 8,290 | 8,113 | 8,269 | +116 | +1.4% | 1,315,200 |
| 2020/06/15 | 8,277 | 8,364 | 8,134 | 8,153 | -217 | -2.6% | 707,700 |
| 2020/06/12 | 8,275 | 8,385 | 8,175 | 8,370 | -70 | -0.8% | 1,116,800 |
| 2020/06/11 | 8,500 | 8,617 | 8,440 | 8,440 | -178 | -2.1% | 899,200 |
| 2020/06/10 | 8,680 | 8,695 | 8,587 | 8,618 | -84 | -1% | 864,700 |
| 2020/06/09 | 8,836 | 8,881 | 8,640 | 8,702 | -102 | -1.2% | 1,255,000 |
| 2020/06/08 | 8,726 | 8,820 | 8,643 | 8,804 | +121 | +1.4% | 1,263,100 |
| 2020/06/05 | 8,470 | 8,689 | 8,465 | 8,683 | +154 | +1.8% | 1,022,900 |
| 2020/06/04 | 8,600 | 8,720 | 8,505 | 8,529 | -40 | -0.5% | 1,158,100 |
| 2020/06/03 | 8,520 | 8,596 | 8,463 | 8,569 | +126 | +1.5% | 1,135,000 |
| 2020/06/02 | 8,350 | 8,527 | 8,331 | 8,443 | +168 | +2% | 1,168,200 |
| 2020/06/01 | 8,347 | 8,356 | 8,243 | 8,275 | -175 | -2.1% | 972,700 |
| 2020/05/29 | 8,390 | 8,496 | 8,347 | 8,450 | -11 | -0.1% | 2,458,300 |
| 2020/05/28 | 8,502 | 8,510 | 8,394 | 8,461 | +72 | +0.9% | 1,313,300 |
| 2020/05/27 | 8,566 | 8,566 | 8,315 | 8,389 | -175 | -2% | 1,521,700 |
| 2020/05/26 | 8,379 | 8,604 | 8,300 | 8,564 | +335 | +4.1% | 2,176,900 |
| 2020/05/25 | 7,970 | 8,230 | 7,921 | 8,229 | +389 | +5% | 1,295,500 |
| 2020/05/22 | 7,920 | 7,948 | 7,811 | 7,840 | -60 | -0.8% | 750,800 |
| 2020/05/21 | 8,080 | 8,083 | 7,900 | 7,900 | -190 | -2.3% | 907,200 |
| 2020/05/20 | 8,026 | 8,117 | 7,942 | 8,090 | +128 | +1.6% | 1,157,400 |
| 2020/05/19 | 8,003 | 8,057 | 7,906 | 7,962 | +180 | +2.3% | 903,500 |
| 2020/05/18 | 7,820 | 7,887 | 7,758 | 7,782 | -75 | -1% | 868,100 |
| 2020/05/15 | 7,980 | 8,007 | 7,818 | 7,857 | -108 | -1.4% | 951,700 |
| 2020/05/14 | 7,982 | 8,137 | 7,963 | 7,965 | -35 | -0.4% | 820,000 |
| 2020/05/13 | 7,932 | 8,040 | 7,910 | 8,000 | -53 | -0.7% | 874,000 |
1201～
1250
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 | 309,600円 | +4.7% | +0.4% | 2.00% | 15.42倍 | 1.22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 | 318,100円 | +1.8% | -6.4% | 1.01% | 7.37倍 | 0.68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 | 325,800円 | +6.6% | +5.0% | 2.64% | 13.16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 | 458,000円 | -43.3% | -87.5% | 0.87% | 46.00倍 | 2.13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 | 170,200円 | +1.6% | -1.5% | 1.65% | 12.22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
