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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 8,850 | 8,917 | 8,808 | 8,850 | -62 | -0.7% | 1,265,500 |
| 2024/02/27 | 8,978 | 9,014 | 8,867 | 8,912 | -131 | -1.4% | 1,791,400 |
| 2024/02/26 | 9,046 | 9,137 | 9,016 | 9,043 | +23 | +0.3% | 1,181,400 |
| 2024/02/22 | 8,975 | 9,070 | 8,961 | 9,020 | +65 | +0.7% | 1,193,700 |
| 2024/02/21 | 9,010 | 9,010 | 8,922 | 8,955 | +6 | +0.1% | 753,900 |
| 2024/02/20 | 9,022 | 9,026 | 8,877 | 8,949 | -102 | -1.1% | 1,166,900 |
| 2024/02/19 | 8,902 | 9,053 | 8,880 | 9,051 | +149 | +1.7% | 885,900 |
| 2024/02/16 | 8,850 | 8,959 | 8,813 | 8,902 | +84 | +1% | 1,227,800 |
| 2024/02/15 | 8,865 | 8,867 | 8,742 | 8,818 | -81 | -0.9% | 1,346,800 |
| 2024/02/14 | 8,955 | 9,021 | 8,867 | 8,899 | -160 | -1.8% | 1,227,200 |
| 2024/02/13 | 9,036 | 9,073 | 8,926 | 9,059 | +104 | +1.2% | 1,196,900 |
| 2024/02/09 | 8,950 | 9,021 | 8,880 | 8,955 | +18 | +0.2% | 1,304,400 |
| 2024/02/08 | 8,985 | 9,019 | 8,846 | 8,937 | -63 | -0.7% | 1,341,900 |
| 2024/02/07 | 9,140 | 9,159 | 8,958 | 9,000 | -148 | -1.6% | 1,584,700 |
| 2024/02/06 | 9,000 | 9,325 | 8,999 | 9,148 | +181 | +2% | 2,891,600 |
| 2024/02/05 | 8,990 | 8,995 | 8,873 | 8,967 | +20 | +0.2% | 1,149,500 |
| 2024/02/02 | 8,795 | 8,959 | 8,715 | 8,947 | +150 | +1.7% | 2,450,300 |
| 2024/02/01 | 8,669 | 8,996 | 8,638 | 8,797 | +356 | +4.2% | 4,667,700 |
| 2024/01/31 | 8,290 | 8,444 | 8,285 | 8,441 | +101 | +1.2% | 1,250,500 |
| 2024/01/30 | 8,410 | 8,470 | 8,317 | 8,340 | -49 | -0.6% | 1,109,900 |
| 2024/01/29 | 8,345 | 8,389 | 8,325 | 8,389 | +75 | +0.9% | 668,700 |
| 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 |
351～
400
件表示中 / 3754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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65倍 | 1.36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 | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
