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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 7,730 | 7,905 | 7,729 | 7,894 | +146 | +1.9% | 1,668,600 |
| 2023/06/20 | 7,767 | 7,785 | 7,699 | 7,748 | -56 | -0.7% | 1,596,200 |
| 2023/06/19 | 7,835 | 7,845 | 7,758 | 7,804 | -12 | -0.2% | 909,000 |
| 2023/06/16 | 7,796 | 7,816 | 7,743 | 7,816 | ±0 | ±0% | 1,319,300 |
| 2023/06/15 | 7,878 | 7,908 | 7,742 | 7,816 | -78 | -1% | 1,339,100 |
| 2023/06/14 | 7,896 | 7,932 | 7,880 | 7,894 | ±0 | ±0% | 1,046,400 |
| 2023/06/13 | 7,900 | 7,972 | 7,876 | 7,894 | -1 | ±0% | 1,342,000 |
| 2023/06/12 | 7,890 | 7,895 | 7,815 | 7,895 | +8 | +0.1% | 809,400 |
| 2023/06/09 | 7,923 | 7,927 | 7,834 | 7,887 | -8 | -0.1% | 1,471,300 |
| 2023/06/08 | 7,841 | 7,945 | 7,829 | 7,895 | +88 | +1.1% | 1,321,500 |
| 2023/06/07 | 7,900 | 7,945 | 7,770 | 7,807 | -75 | -1% | 1,508,800 |
| 2023/06/06 | 7,805 | 7,892 | 7,752 | 7,882 | +77 | +1% | 864,700 |
| 2023/06/05 | 7,762 | 7,807 | 7,725 | 7,805 | +93 | +1.2% | 1,143,200 |
| 2023/06/02 | 7,660 | 7,725 | 7,648 | 7,712 | +19 | +0.2% | 1,069,800 |
| 2023/06/01 | 7,705 | 7,763 | 7,653 | 7,693 | +5 | +0.1% | 1,193,200 |
| 2023/05/31 | 7,695 | 7,720 | 7,641 | 7,688 | -86 | -1.1% | 3,656,400 |
| 2023/05/30 | 7,845 | 7,863 | 7,755 | 7,774 | -92 | -1.2% | 998,100 |
| 2023/05/29 | 7,897 | 7,913 | 7,825 | 7,866 | -35 | -0.4% | 1,207,500 |
| 2023/05/26 | 7,777 | 7,924 | 7,761 | 7,901 | +198 | +2.6% | 1,449,700 |
| 2023/05/25 | 7,741 | 7,801 | 7,697 | 7,703 | -103 | -1.3% | 1,813,200 |
| 2023/05/24 | 8,017 | 8,017 | 7,806 | 7,806 | -224 | -2.8% | 1,593,100 |
| 2023/05/23 | 8,104 | 8,125 | 7,997 | 8,030 | -140 | -1.7% | 1,728,700 |
| 2023/05/22 | 8,053 | 8,203 | 8,050 | 8,170 | +106 | +1.3% | 1,277,200 |
| 2023/05/19 | 8,210 | 8,221 | 8,051 | 8,064 | -138 | -1.7% | 1,395,300 |
| 2023/05/18 | 8,311 | 8,325 | 8,202 | 8,202 | -67 | -0.8% | 1,612,300 |
| 2023/05/17 | 8,110 | 8,269 | 8,093 | 8,269 | +132 | +1.6% | 1,580,600 |
| 2023/05/16 | 8,104 | 8,145 | 8,078 | 8,137 | +33 | +0.4% | 1,315,400 |
| 2023/05/15 | 8,083 | 8,135 | 8,033 | 8,104 | +4 | ±0% | 1,243,800 |
| 2023/05/12 | 7,995 | 8,115 | 7,984 | 8,100 | +150 | +1.9% | 2,199,700 |
| 2023/05/11 | 7,903 | 7,950 | 7,889 | 7,950 | +27 | +0.3% | 875,400 |
| 2023/05/10 | 7,907 | 7,949 | 7,874 | 7,923 | +31 | +0.4% | 1,242,000 |
| 2023/05/09 | 7,873 | 7,912 | 7,833 | 7,892 | -5 | -0.1% | 1,246,300 |
| 2023/05/08 | 7,829 | 7,918 | 7,800 | 7,897 | +32 | +0.4% | 1,551,200 |
| 2023/05/02 | 7,950 | 7,951 | 7,811 | 7,865 | -78 | -1% | 1,428,500 |
| 2023/05/01 | 7,799 | 7,963 | 7,796 | 7,943 | +139 | +1.8% | 1,900,900 |
| 2023/04/28 | 7,844 | 7,852 | 7,677 | 7,804 | +56 | +0.7% | 2,763,500 |
| 2023/04/27 | 7,770 | 7,795 | 7,706 | 7,748 | -34 | -0.4% | 1,261,100 |
| 2023/04/26 | 7,793 | 7,860 | 7,725 | 7,782 | +3 | ±0% | 1,626,100 |
| 2023/04/25 | 7,820 | 7,870 | 7,763 | 7,779 | +25 | +0.3% | 1,545,200 |
| 2023/04/24 | 7,691 | 7,804 | 7,690 | 7,754 | +99 | +1.3% | 1,306,900 |
| 2023/04/21 | 7,643 | 7,663 | 7,620 | 7,655 | +20 | +0.3% | 798,900 |
| 2023/04/20 | 7,652 | 7,703 | 7,627 | 7,635 | -32 | -0.4% | 1,021,000 |
| 2023/04/19 | 7,599 | 7,667 | 7,566 | 7,667 | +79 | +1% | 1,467,800 |
| 2023/04/18 | 7,521 | 7,632 | 7,505 | 7,588 | +72 | +1% | 1,833,800 |
| 2023/04/17 | 7,530 | 7,560 | 7,486 | 7,516 | +23 | +0.3% | 1,222,000 |
| 2023/04/14 | 7,499 | 7,511 | 7,439 | 7,493 | +8 | +0.1% | 1,611,100 |
| 2023/04/13 | 7,471 | 7,485 | 7,420 | 7,485 | +4 | +0.1% | 1,132,400 |
| 2023/04/12 | 7,480 | 7,495 | 7,432 | 7,481 | -1 | ±0% | 1,086,500 |
| 2023/04/11 | 7,505 | 7,522 | 7,447 | 7,482 | +8 | +0.1% | 995,600 |
| 2023/04/10 | 7,450 | 7,547 | 7,445 | 7,474 | +46 | +0.6% | 1,138,100 |
351～
400
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
