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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 8,726 | 8,959 | 8,689 | 8,824 | -265 | -2.9% | 1,888,000 |
| 2020/02/21 | 9,015 | 9,128 | 8,981 | 9,089 | +75 | +0.8% | 914,300 |
| 2020/02/20 | 9,176 | 9,185 | 9,014 | 9,014 | -171 | -1.9% | 1,278,200 |
| 2020/02/19 | 9,167 | 9,271 | 9,140 | 9,185 | +96 | +1.1% | 1,217,300 |
| 2020/02/18 | 9,150 | 9,211 | 9,080 | 9,089 | -122 | -1.3% | 1,151,300 |
| 2020/02/17 | 9,352 | 9,358 | 9,208 | 9,211 | -227 | -2.4% | 1,128,100 |
| 2020/02/14 | 9,511 | 9,537 | 9,425 | 9,438 | -82 | -0.9% | 1,041,400 |
| 2020/02/13 | 9,620 | 9,626 | 9,511 | 9,520 | -39 | -0.4% | 1,310,000 |
| 2020/02/12 | 9,630 | 9,638 | 9,559 | 9,559 | -82 | -0.9% | 1,335,300 |
| 2020/02/10 | 9,666 | 9,713 | 9,629 | 9,641 | -109 | -1.1% | 938,900 |
| 2020/02/07 | 9,848 | 9,864 | 9,715 | 9,750 | -73 | -0.7% | 791,700 |
| 2020/02/06 | 9,845 | 9,880 | 9,809 | 9,823 | +90 | +0.9% | 1,055,100 |
| 2020/02/05 | 9,665 | 9,762 | 9,656 | 9,733 | +111 | +1.2% | 754,200 |
| 2020/02/04 | 9,523 | 9,651 | 9,496 | 9,622 | +89 | +0.9% | 1,492,500 |
| 2020/02/03 | 9,555 | 9,573 | 9,474 | 9,533 | -167 | -1.7% | 1,379,600 |
| 2020/01/31 | 9,813 | 9,848 | 9,700 | 9,700 | -159 | -1.6% | 1,589,700 |
| 2020/01/30 | 9,907 | 9,957 | 9,841 | 9,859 | -121 | -1.2% | 1,015,900 |
| 2020/01/29 | 9,920 | 9,997 | 9,913 | 9,980 | +114 | +1.2% | 774,100 |
| 2020/01/28 | 9,898 | 9,909 | 9,835 | 9,866 | -44 | -0.4% | 1,022,700 |
| 2020/01/27 | 9,918 | 9,951 | 9,875 | 9,910 | -110 | -1.1% | 860,900 |
| 2020/01/24 | 10,000 | 10,040 | 9,965 | 10,020 | +95 | +1% | 729,100 |
| 2020/01/23 | 9,963 | 9,987 | 9,923 | 9,925 | -66 | -0.7% | 702,800 |
| 2020/01/22 | 9,991 | 10,010 | 9,973 | 9,991 | -9 | -0.1% | 565,400 |
| 2020/01/21 | 10,030 | 10,035 | 9,987 | 10,000 | +9 | +0.1% | 449,600 |
| 2020/01/20 | 9,991 | 10,020 | 9,984 | 9,991 | +48 | +0.5% | 536,400 |
| 2020/01/17 | 9,950 | 9,953 | 9,925 | 9,943 | +38 | +0.4% | 555,600 |
| 2020/01/16 | 9,923 | 9,940 | 9,889 | 9,905 | -35 | -0.4% | 556,100 |
| 2020/01/15 | 9,958 | 9,958 | 9,881 | 9,940 | -18 | -0.2% | 720,000 |
| 2020/01/14 | 9,950 | 9,968 | 9,894 | 9,958 | +69 | +0.7% | 873,000 |
| 2020/01/10 | 9,893 | 9,909 | 9,863 | 9,889 | +75 | +0.8% | 1,120,600 |
| 2020/01/09 | 9,834 | 9,844 | 9,794 | 9,814 | +59 | +0.6% | 887,300 |
| 2020/01/08 | 9,721 | 9,790 | 9,685 | 9,755 | -19 | -0.2% | 933,700 |
| 2020/01/07 | 9,727 | 9,801 | 9,701 | 9,774 | +98 | +1% | 900,000 |
| 2020/01/06 | 9,785 | 9,816 | 9,670 | 9,676 | -182 | -1.8% | 1,179,000 |
| 2019/12/30 | 9,886 | 9,908 | 9,858 | 9,858 | -26 | -0.3% | 527,000 |
| 2019/12/27 | 9,897 | 9,925 | 9,884 | 9,884 | +15 | +0.2% | 589,600 |
| 2019/12/26 | 9,870 | 9,873 | 9,840 | 9,869 | +31 | +0.3% | 521,000 |
| 2019/12/25 | 9,840 | 9,854 | 9,831 | 9,838 | -5 | -0.1% | 237,100 |
| 2019/12/24 | 9,887 | 9,912 | 9,832 | 9,843 | -19 | -0.2% | 586,800 |
| 2019/12/23 | 9,846 | 9,870 | 9,820 | 9,862 | +13 | +0.1% | 824,800 |
| 2019/12/20 | 9,906 | 9,914 | 9,848 | 9,849 | -29 | -0.3% | 978,400 |
| 2019/12/19 | 9,851 | 9,904 | 9,851 | 9,878 | -10 | -0.1% | 847,500 |
| 2019/12/18 | 9,877 | 9,908 | 9,877 | 9,888 | -54 | -0.5% | 970,100 |
| 2019/12/17 | 9,942 | 9,949 | 9,866 | 9,942 | +39 | +0.4% | 876,000 |
| 2019/12/16 | 9,922 | 9,989 | 9,903 | 9,903 | -58 | -0.6% | 674,800 |
| 2019/12/13 | 9,985 | 10,065 | 9,935 | 9,961 | +126 | +1.3% | 1,360,100 |
| 2019/12/12 | 9,910 | 9,917 | 9,834 | 9,835 | -24 | -0.2% | 1,061,600 |
| 2019/12/11 | 9,838 | 9,890 | 9,785 | 9,859 | -11 | -0.1% | 1,125,000 |
| 2019/12/10 | 9,922 | 9,932 | 9,866 | 9,870 | -86 | -0.9% | 1,066,700 |
| 2019/12/09 | 10,005 | 10,005 | 9,911 | 9,956 | +54 | +0.5% | 943,500 |
1301～
1350
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 | 310,000円 | +4.7% | +0.4% | 2.00% | 15.44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 | 319,400円 | +1.8% | -6.4% | 1.00% | 7.40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 | 325,300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 | 457,500円 | -43.3% | -87.5% | 0.87% | 45.95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 | 170,000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
