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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 7,969 | 7,982 | 7,866 | 7,924 | +11 | +0.1% | 995,800 |
| 2023/11/14 | 7,898 | 7,913 | 7,833 | 7,913 | +64 | +0.8% | 812,800 |
| 2023/11/13 | 7,839 | 7,865 | 7,778 | 7,849 | +9 | +0.1% | 720,900 |
| 2023/11/10 | 7,780 | 7,865 | 7,759 | 7,840 | +45 | +0.6% | 907,400 |
| 2023/11/09 | 7,690 | 7,810 | 7,638 | 7,795 | +69 | +0.9% | 1,099,400 |
| 2023/11/08 | 7,836 | 7,847 | 7,687 | 7,726 | -160 | -2% | 1,621,100 |
| 2023/11/07 | 8,038 | 8,065 | 7,866 | 7,886 | -186 | -2.3% | 1,425,800 |
| 2023/11/06 | 8,150 | 8,189 | 8,035 | 8,072 | -58 | -0.7% | 1,483,800 |
| 2023/11/02 | 8,060 | 8,168 | 8,038 | 8,130 | +93 | +1.2% | 1,575,000 |
| 2023/11/01 | 7,938 | 8,064 | 7,908 | 8,037 | +165 | +2.1% | 2,305,500 |
| 2023/10/31 | 7,768 | 7,874 | 7,708 | 7,872 | +173 | +2.2% | 1,508,300 |
| 2023/10/30 | 7,798 | 7,803 | 7,691 | 7,699 | -131 | -1.7% | 3,848,000 |
| 2023/10/27 | 7,743 | 7,848 | 7,710 | 7,830 | +115 | +1.5% | 1,071,400 |
| 2023/10/26 | 7,698 | 7,731 | 7,665 | 7,715 | +15 | +0.2% | 1,042,700 |
| 2023/10/25 | 7,698 | 7,769 | 7,674 | 7,700 | +8 | +0.1% | 1,003,100 |
| 2023/10/24 | 7,620 | 7,714 | 7,560 | 7,692 | +47 | +0.6% | 1,067,700 |
| 2023/10/23 | 7,770 | 7,803 | 7,617 | 7,645 | -94 | -1.2% | 1,161,200 |
| 2023/10/20 | 7,770 | 7,826 | 7,730 | 7,739 | -49 | -0.6% | 1,280,000 |
| 2023/10/19 | 7,700 | 7,876 | 7,687 | 7,788 | +30 | +0.4% | 1,308,200 |
| 2023/10/18 | 7,635 | 7,768 | 7,576 | 7,758 | +128 | +1.7% | 1,647,700 |
| 2023/10/17 | 7,730 | 7,779 | 7,619 | 7,630 | +6 | +0.1% | 1,563,500 |
| 2023/10/16 | 7,827 | 7,830 | 7,604 | 7,624 | -268 | -3.4% | 2,141,000 |
| 2023/10/13 | 7,922 | 7,986 | 7,873 | 7,892 | -21 | -0.3% | 1,300,200 |
| 2023/10/12 | 7,932 | 7,947 | 7,830 | 7,913 | -57 | -0.7% | 1,569,800 |
| 2023/10/11 | 8,030 | 8,045 | 7,960 | 7,970 | -67 | -0.8% | 1,338,300 |
| 2023/10/10 | 8,085 | 8,113 | 8,030 | 8,037 | +31 | +0.4% | 1,115,400 |
| 2023/10/06 | 7,976 | 8,058 | 7,904 | 8,006 | +32 | +0.4% | 1,272,600 |
| 2023/10/05 | 7,914 | 8,009 | 7,863 | 7,974 | +75 | +0.9% | 1,443,300 |
| 2023/10/04 | 8,112 | 8,147 | 7,899 | 7,899 | -214 | -2.6% | 2,114,000 |
| 2023/10/03 | 8,278 | 8,278 | 8,107 | 8,113 | -187 | -2.3% | 1,958,900 |
| 2023/10/02 | 8,543 | 8,554 | 8,297 | 8,300 | -255 | -3% | 1,683,900 |
| 2023/09/29 | 8,634 | 8,676 | 8,497 | 8,555 | -38 | -0.4% | 1,406,300 |
| 2023/09/28 | 8,758 | 8,779 | 8,580 | 8,593 | -256 | -2.9% | 1,538,100 |
| 2023/09/27 | 8,794 | 8,854 | 8,753 | 8,849 | +23 | +0.3% | 1,522,100 |
| 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 |
251～
300
件表示中 / 3586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 | 278,000円 | +4.5% | +6.2% | 1.87% | 14.98倍 | 1.12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 | 310,400円 | +3.0% | +2.9% | 0.97% | 7.79倍 | 0.70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 | 279,500円 | +5.1% | -7.1% | 2.65% | 13.15倍 | 1.19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 | 186,900円 | +2.6% | +5.1% | 1.23% | 14.81倍 | 1.30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 |
| 西武ＨＤ | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
