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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 8,094 | 8,165 | 7,981 | 8,053 | -155 | -1.9% | 894,400 |
| 2020/05/11 | 7,851 | 8,250 | 7,851 | 8,208 | +397 | +5.1% | 1,471,200 |
| 2020/05/08 | 7,500 | 7,814 | 7,475 | 7,811 | +393 | +5.3% | 1,451,400 |
| 2020/05/07 | 7,570 | 7,630 | 7,400 | 7,418 | -263 | -3.4% | 1,555,600 |
| 2020/05/01 | 7,812 | 7,866 | 7,672 | 7,681 | -192 | -2.4% | 1,433,200 |
| 2020/04/30 | 8,200 | 8,200 | 7,873 | 7,873 | -264 | -3.2% | 2,251,500 |
| 2020/04/28 | 8,198 | 8,204 | 8,076 | 8,137 | -100 | -1.2% | 845,000 |
| 2020/04/27 | 8,179 | 8,237 | 8,058 | 8,237 | +180 | +2.2% | 855,700 |
| 2020/04/24 | 8,131 | 8,133 | 8,007 | 8,057 | -97 | -1.2% | 1,168,300 |
| 2020/04/23 | 8,125 | 8,179 | 8,020 | 8,154 | -4 | ±0% | 944,800 |
| 2020/04/22 | 8,144 | 8,215 | 8,111 | 8,158 | +14 | +0.2% | 694,200 |
| 2020/04/21 | 8,000 | 8,174 | 7,999 | 8,144 | +10 | +0.1% | 801,600 |
| 2020/04/20 | 8,048 | 8,177 | 8,045 | 8,134 | -22 | -0.3% | 835,200 |
| 2020/04/17 | 8,400 | 8,424 | 8,136 | 8,156 | -184 | -2.2% | 1,407,900 |
| 2020/04/16 | 8,300 | 8,369 | 8,270 | 8,340 | -80 | -1% | 942,100 |
| 2020/04/15 | 8,230 | 8,424 | 8,212 | 8,420 | +71 | +0.9% | 1,089,400 |
| 2020/04/14 | 8,263 | 8,349 | 8,214 | 8,349 | +125 | +1.5% | 849,800 |
| 2020/04/13 | 8,192 | 8,298 | 8,150 | 8,224 | -118 | -1.4% | 771,400 |
| 2020/04/10 | 8,278 | 8,356 | 8,111 | 8,342 | +62 | +0.7% | 1,045,300 |
| 2020/04/09 | 8,474 | 8,493 | 8,135 | 8,280 | -220 | -2.6% | 1,576,500 |
| 2020/04/08 | 8,106 | 8,509 | 8,106 | 8,500 | +438 | +5.4% | 1,989,500 |
| 2020/04/07 | 8,080 | 8,200 | 7,950 | 8,062 | +217 | +2.8% | 1,625,100 |
| 2020/04/06 | 7,480 | 7,858 | 7,450 | 7,845 | +315 | +4.2% | 1,855,700 |
| 2020/04/03 | 7,697 | 7,815 | 7,464 | 7,530 | -50 | -0.7% | 1,245,000 |
| 2020/04/02 | 7,740 | 7,740 | 7,560 | 7,580 | -167 | -2.2% | 1,450,600 |
| 2020/04/01 | 7,950 | 8,000 | 7,686 | 7,747 | -429 | -5.2% | 1,936,100 |
| 2020/03/31 | 8,522 | 8,600 | 8,173 | 8,176 | -346 | -4.1% | 1,563,500 |
| 2020/03/30 | 8,330 | 8,522 | 8,303 | 8,522 | -127 | -1.5% | 1,558,400 |
| 2020/03/27 | 8,342 | 8,649 | 8,250 | 8,649 | +411 | +5% | 2,309,000 |
| 2020/03/26 | 8,166 | 8,277 | 8,078 | 8,238 | -162 | -1.9% | 1,858,100 |
| 2020/03/25 | 8,390 | 8,450 | 8,037 | 8,400 | +160 | +1.9% | 2,009,300 |
| 2020/03/24 | 8,578 | 8,600 | 8,074 | 8,240 | -38 | -0.5% | 2,005,900 |
| 2020/03/23 | 8,100 | 8,369 | 7,923 | 8,278 | -7 | -0.1% | 2,443,800 |
| 2020/03/19 | 8,334 | 8,711 | 8,167 | 8,285 | +101 | +1.2% | 2,829,000 |
| 2020/03/18 | 8,001 | 8,422 | 7,922 | 8,184 | +236 | +3% | 2,389,800 |
| 2020/03/17 | 7,470 | 8,002 | 7,374 | 7,948 | +452 | +6% | 2,386,800 |
| 2020/03/16 | 7,301 | 7,769 | 7,290 | 7,496 | +166 | +2.3% | 2,210,500 |
| 2020/03/13 | 7,400 | 7,606 | 7,060 | 7,330 | -475 | -6.1% | 3,061,800 |
| 2020/03/12 | 7,878 | 7,968 | 7,703 | 7,805 | -203 | -2.5% | 2,019,000 |
| 2020/03/11 | 7,971 | 8,128 | 7,900 | 8,008 | +35 | +0.4% | 1,493,900 |
| 2020/03/10 | 7,668 | 8,035 | 7,500 | 7,973 | +187 | +2.4% | 2,042,300 |
| 2020/03/09 | 7,911 | 7,945 | 7,717 | 7,786 | -307 | -3.8% | 1,768,200 |
| 2020/03/06 | 8,200 | 8,246 | 8,049 | 8,093 | -264 | -3.2% | 1,850,800 |
| 2020/03/05 | 8,321 | 8,384 | 8,281 | 8,357 | +145 | +1.8% | 2,250,400 |
| 2020/03/04 | 8,129 | 8,274 | 8,047 | 8,212 | +32 | +0.4% | 1,411,600 |
| 2020/03/03 | 8,381 | 8,395 | 8,172 | 8,180 | -104 | -1.3% | 2,081,600 |
| 2020/03/02 | 8,161 | 8,395 | 8,130 | 8,284 | -35 | -0.4% | 2,447,800 |
| 2020/02/28 | 8,350 | 8,434 | 8,207 | 8,319 | -209 | -2.5% | 2,506,400 |
| 2020/02/27 | 8,608 | 8,644 | 8,517 | 8,528 | -192 | -2.2% | 1,599,000 |
| 2020/02/26 | 8,800 | 8,800 | 8,644 | 8,720 | -104 | -1.2% | 2,067,900 |
1251～
1300
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 | 309,700円 | +4.7% | +0.4% | 2.00% | 15.43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 | 318,900円 | +1.8% | -6.4% | 1.00% | 7.39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 | 325,200円 | +6.6% | +5.0% | 2.64% | 13.14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 | 458,300円 | -43.3% | -87.5% | 0.87% | 46.03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 | 169,800円 | +1.6% | -1.5% | 1.65% | 12.20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
