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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 8,418 | 8,418 | 8,310 | 8,314 | -112 | -1.3% | 987,300 |
| 2024/01/25 | 8,280 | 8,440 | 8,249 | 8,426 | +177 | +2.1% | 1,375,200 |
| 2024/01/24 | 8,321 | 8,355 | 8,215 | 8,249 | -90 | -1.1% | 1,031,500 |
| 2024/01/23 | 8,473 | 8,479 | 8,330 | 8,339 | -126 | -1.5% | 836,200 |
| 2024/01/22 | 8,304 | 8,465 | 8,261 | 8,465 | +161 | +1.9% | 804,500 |
| 2024/01/19 | 8,427 | 8,435 | 8,281 | 8,304 | -82 | -1% | 959,600 |
| 2024/01/18 | 8,475 | 8,512 | 8,386 | 8,386 | -129 | -1.5% | 903,800 |
| 2024/01/17 | 8,511 | 8,604 | 8,472 | 8,515 | +11 | +0.1% | 1,410,800 |
| 2024/01/16 | 8,537 | 8,606 | 8,480 | 8,504 | -17 | -0.2% | 753,800 |
| 2024/01/15 | 8,500 | 8,525 | 8,439 | 8,521 | +27 | +0.3% | 850,300 |
| 2024/01/12 | 8,454 | 8,499 | 8,370 | 8,494 | +53 | +0.6% | 894,400 |
| 2024/01/11 | 8,380 | 8,483 | 8,376 | 8,441 | +90 | +1.1% | 1,096,100 |
| 2024/01/10 | 8,293 | 8,370 | 8,262 | 8,351 | +54 | +0.7% | 852,900 |
| 2024/01/09 | 8,321 | 8,338 | 8,228 | 8,297 | -19 | -0.2% | 1,013,400 |
| 2024/01/05 | 8,234 | 8,329 | 8,192 | 8,316 | +74 | +0.9% | 1,055,400 |
| 2024/01/04 | 8,130 | 8,242 | 8,036 | 8,242 | +113 | +1.4% | 1,044,800 |
| 2023/12/29 | 8,132 | 8,175 | 8,072 | 8,129 | +14 | +0.2% | 733,700 |
| 2023/12/28 | 8,066 | 8,115 | 8,043 | 8,115 | -8 | -0.1% | 515,300 |
| 2023/12/27 | 8,050 | 8,124 | 8,025 | 8,123 | +96 | +1.2% | 797,400 |
| 2023/12/26 | 8,074 | 8,080 | 8,005 | 8,027 | -57 | -0.7% | 714,100 |
| 2023/12/25 | 8,100 | 8,103 | 8,055 | 8,084 | +5 | +0.1% | 406,400 |
| 2023/12/22 | 8,070 | 8,106 | 8,044 | 8,079 | +26 | +0.3% | 605,600 |
| 2023/12/21 | 8,004 | 8,060 | 7,950 | 8,053 | +50 | +0.6% | 695,800 |
| 2023/12/20 | 7,970 | 8,054 | 7,945 | 8,003 | -24 | -0.3% | 976,300 |
| 2023/12/19 | 8,100 | 8,126 | 7,988 | 8,027 | -111 | -1.4% | 950,900 |
| 2023/12/18 | 8,167 | 8,167 | 8,001 | 8,138 | -87 | -1.1% | 1,132,200 |
| 2023/12/15 | 8,250 | 8,254 | 8,169 | 8,225 | -89 | -1.1% | 1,271,600 |
| 2023/12/14 | 8,300 | 8,314 | 8,249 | 8,314 | +53 | +0.6% | 1,107,600 |
| 2023/12/13 | 8,175 | 8,316 | 8,156 | 8,261 | +98 | +1.2% | 1,313,900 |
| 2023/12/12 | 8,197 | 8,209 | 8,117 | 8,163 | -26 | -0.3% | 871,100 |
| 2023/12/11 | 8,180 | 8,201 | 8,123 | 8,189 | +93 | +1.1% | 1,142,800 |
| 2023/12/08 | 8,179 | 8,179 | 8,061 | 8,096 | -96 | -1.2% | 1,505,900 |
| 2023/12/07 | 8,146 | 8,200 | 8,120 | 8,192 | +62 | +0.8% | 1,489,500 |
| 2023/12/06 | 8,040 | 8,139 | 8,008 | 8,130 | +31 | +0.4% | 1,032,300 |
| 2023/12/05 | 8,000 | 8,121 | 7,989 | 8,099 | +115 | +1.4% | 1,531,000 |
| 2023/12/04 | 7,969 | 8,006 | 7,890 | 7,984 | +12 | +0.2% | 782,000 |
| 2023/12/01 | 8,014 | 8,018 | 7,952 | 7,972 | -23 | -0.3% | 1,005,400 |
| 2023/11/30 | 7,880 | 8,028 | 7,792 | 7,995 | +83 | +1% | 3,364,900 |
| 2023/11/29 | 7,929 | 7,957 | 7,887 | 7,912 | -39 | -0.5% | 906,300 |
| 2023/11/28 | 7,926 | 7,962 | 7,891 | 7,951 | +18 | +0.2% | 1,007,400 |
| 2023/11/27 | 7,999 | 8,014 | 7,901 | 7,933 | -55 | -0.7% | 921,200 |
| 2023/11/24 | 8,095 | 8,104 | 7,971 | 7,988 | -109 | -1.3% | 1,131,100 |
| 2023/11/22 | 8,105 | 8,192 | 8,066 | 8,097 | -24 | -0.3% | 1,034,100 |
| 2023/11/21 | 7,959 | 8,124 | 7,955 | 8,121 | +125 | +1.6% | 1,462,200 |
| 2023/11/20 | 7,992 | 8,034 | 7,938 | 7,996 | +27 | +0.3% | 1,160,400 |
| 2023/11/17 | 7,842 | 7,969 | 7,842 | 7,969 | +128 | +1.6% | 1,207,300 |
| 2023/11/16 | 7,915 | 7,936 | 7,824 | 7,841 | -83 | -1% | 991,500 |
| 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 |
301～
350
件表示中 / 3683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 | 318,600円 | +4.5% | +6.2% | 1.63% | 17.17倍 | 1.28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 | 299,800円 | +4.5% | +7.7% | 1.00% | 7.20倍 | 0.67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 | 305,600円 | +5.1% | -7.1% | 2.42% | 14.38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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50倍 | 2.30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
