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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 8,796 | 8,855 | 8,733 | 8,826 | +86 | +1% | 1,228,600 |
| 2023/09/25 | 8,773 | 8,798 | 8,706 | 8,740 | -23 | -0.3% | 830,600 |
| 2023/09/22 | 8,750 | 8,825 | 8,726 | 8,763 | -33 | -0.4% | 735,200 |
| 2023/09/21 | 8,862 | 8,866 | 8,774 | 8,796 | -97 | -1.1% | 986,400 |
| 2023/09/20 | 8,879 | 8,925 | 8,807 | 8,893 | +67 | +0.8% | 1,308,700 |
| 2023/09/19 | 8,900 | 8,907 | 8,787 | 8,826 | -84 | -0.9% | 1,100,400 |
| 2023/09/15 | 8,833 | 8,949 | 8,784 | 8,910 | +88 | +1% | 2,054,000 |
| 2023/09/14 | 8,764 | 8,838 | 8,731 | 8,822 | +51 | +0.6% | 1,819,200 |
| 2023/09/13 | 8,520 | 8,785 | 8,507 | 8,771 | +296 | +3.5% | 1,853,900 |
| 2023/09/12 | 8,387 | 8,481 | 8,376 | 8,475 | +118 | +1.4% | 977,300 |
| 2023/09/11 | 8,444 | 8,506 | 8,330 | 8,357 | -25 | -0.3% | 853,500 |
| 2023/09/08 | 8,458 | 8,502 | 8,366 | 8,382 | -118 | -1.4% | 1,402,100 |
| 2023/09/07 | 8,328 | 8,541 | 8,309 | 8,500 | +225 | +2.7% | 2,302,600 |
| 2023/09/06 | 8,300 | 8,364 | 8,252 | 8,275 | +19 | +0.2% | 930,300 |
| 2023/09/05 | 8,233 | 8,297 | 8,222 | 8,256 | +36 | +0.4% | 767,700 |
| 2023/09/04 | 8,276 | 8,276 | 8,193 | 8,220 | -65 | -0.8% | 1,149,100 |
| 2023/09/01 | 8,182 | 8,285 | 8,176 | 8,285 | +53 | +0.6% | 970,100 |
| 2023/08/31 | 8,147 | 8,250 | 8,117 | 8,232 | +100 | +1.2% | 2,155,200 |
| 2023/08/30 | 8,133 | 8,161 | 8,105 | 8,132 | +8 | +0.1% | 956,300 |
| 2023/08/29 | 8,105 | 8,149 | 8,096 | 8,124 | +69 | +0.9% | 745,500 |
| 2023/08/28 | 8,101 | 8,119 | 7,993 | 8,055 | -21 | -0.3% | 918,700 |
| 2023/08/25 | 8,076 | 8,118 | 8,056 | 8,076 | +15 | +0.2% | 649,100 |
| 2023/08/24 | 8,090 | 8,101 | 8,052 | 8,061 | -44 | -0.5% | 656,300 |
| 2023/08/23 | 8,050 | 8,174 | 8,036 | 8,105 | +101 | +1.3% | 1,082,200 |
| 2023/08/22 | 8,005 | 8,050 | 7,989 | 8,004 | -31 | -0.4% | 592,700 |
| 2023/08/21 | 8,015 | 8,093 | 8,004 | 8,035 | +41 | +0.5% | 777,500 |
| 2023/08/18 | 8,003 | 8,036 | 7,962 | 7,994 | -54 | -0.7% | 743,500 |
| 2023/08/17 | 8,077 | 8,089 | 7,982 | 8,048 | +7 | +0.1% | 965,700 |
| 2023/08/16 | 8,010 | 8,054 | 7,985 | 8,041 | -64 | -0.8% | 1,158,300 |
| 2023/08/15 | 8,076 | 8,127 | 8,035 | 8,105 | +25 | +0.3% | 881,500 |
| 2023/08/14 | 8,148 | 8,193 | 8,067 | 8,080 | -79 | -1% | 1,058,100 |
| 2023/08/10 | 8,100 | 8,159 | 8,077 | 8,159 | +94 | +1.2% | 1,345,300 |
| 2023/08/09 | 8,023 | 8,138 | 7,990 | 8,065 | +75 | +0.9% | 1,189,500 |
| 2023/08/08 | 7,910 | 7,994 | 7,893 | 7,990 | +113 | +1.4% | 891,100 |
| 2023/08/07 | 7,800 | 7,885 | 7,779 | 7,877 | +57 | +0.7% | 800,900 |
| 2023/08/04 | 7,850 | 7,860 | 7,798 | 7,820 | -42 | -0.5% | 970,400 |
| 2023/08/03 | 7,919 | 7,952 | 7,848 | 7,862 | -110 | -1.4% | 1,440,800 |
| 2023/08/02 | 8,116 | 8,130 | 7,957 | 7,972 | -167 | -2.1% | 1,425,900 |
| 2023/08/01 | 8,053 | 8,140 | 8,030 | 8,139 | +86 | +1.1% | 1,249,000 |
| 2023/07/31 | 8,150 | 8,238 | 8,001 | 8,053 | -36 | -0.4% | 2,353,600 |
| 2023/07/28 | 7,989 | 8,123 | 7,961 | 8,089 | +35 | +0.4% | 1,653,600 |
| 2023/07/27 | 7,959 | 8,061 | 7,919 | 8,054 | +94 | +1.2% | 1,266,600 |
| 2023/07/26 | 7,915 | 7,961 | 7,842 | 7,960 | +78 | +1% | 1,203,200 |
| 2023/07/25 | 7,804 | 7,896 | 7,786 | 7,882 | +92 | +1.2% | 1,320,700 |
| 2023/07/24 | 7,743 | 7,807 | 7,729 | 7,790 | +57 | +0.7% | 768,600 |
| 2023/07/21 | 7,762 | 7,768 | 7,719 | 7,733 | -36 | -0.5% | 932,300 |
| 2023/07/20 | 7,799 | 7,812 | 7,741 | 7,769 | +13 | +0.2% | 670,200 |
| 2023/07/19 | 7,724 | 7,758 | 7,692 | 7,756 | +110 | +1.4% | 885,400 |
| 2023/07/18 | 7,671 | 7,706 | 7,641 | 7,646 | -69 | -0.9% | 886,400 |
| 2023/07/14 | 7,800 | 7,846 | 7,707 | 7,715 | -95 | -1.2% | 1,047,200 |
151～
200
件表示中 / 3452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 | 288,100円 | +4.5% | +6.2% | 1.80% | 15.52倍 | 1.20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 | 344,100円 | +1.7% | -0.4% | 0.87% | 8.89倍 | 0.81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 | 312,100円 | +5.1% | -7.1% | 2.31% | 15.21倍 | 1.38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 急 | 186,800円 | +11.8% | +98.0% | 0.94% | 18.65倍 | 1.48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 |
| 阪急阪神 | 405,000円 | +2.8% | +17.6% | 1.36% | 15.22倍 | 1.02倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
