東海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 | 19,030 | 19,115 | 18,920 | 18,920 | -105 | -0.6% | 578,000 |
2023/09/25 | 19,090 | 19,200 | 18,990 | 19,025 | -10 | -0.1% | 440,400 |
2023/09/22 | 19,035 | 19,175 | 19,005 | 19,035 | -125 | -0.7% | 501,000 |
2023/09/21 | 19,355 | 19,395 | 19,160 | 19,160 | -255 | -1.3% | 442,300 |
2023/09/20 | 19,400 | 19,495 | 19,290 | 19,415 | -10 | -0.1% | 547,700 |
2023/09/19 | 19,500 | 19,525 | 19,315 | 19,425 | -55 | -0.3% | 612,600 |
2023/09/15 | 19,555 | 19,570 | 19,365 | 19,480 | +30 | +0.2% | 877,300 |
2023/09/14 | 19,505 | 19,630 | 19,360 | 19,450 | +50 | +0.3% | 597,000 |
2023/09/13 | 19,130 | 19,445 | 19,095 | 19,400 | +385 | +2% | 631,900 |
2023/09/12 | 18,900 | 19,065 | 18,885 | 19,015 | +205 | +1.1% | 365,600 |
2023/09/11 | 18,970 | 19,050 | 18,735 | 18,810 | -50 | -0.3% | 471,300 |
2023/09/08 | 18,965 | 19,040 | 18,835 | 18,860 | -165 | -0.9% | 610,500 |
2023/09/07 | 18,855 | 19,120 | 18,785 | 19,025 | +285 | +1.5% | 706,800 |
2023/09/06 | 18,845 | 18,945 | 18,725 | 18,740 | -95 | -0.5% | 441,400 |
2023/09/05 | 18,775 | 18,955 | 18,735 | 18,835 | +65 | +0.3% | 562,600 |
2023/09/04 | 18,765 | 18,770 | 18,640 | 18,770 | +50 | +0.3% | 464,800 |
2023/09/01 | 18,600 | 18,745 | 18,540 | 18,720 | +30 | +0.2% | 656,500 |
2023/08/31 | 18,380 | 18,760 | 18,375 | 18,690 | +340 | +1.9% | 1,175,200 |
2023/08/30 | 18,320 | 18,415 | 18,285 | 18,350 | -15 | -0.1% | 1,467,000 |
2023/08/29 | 18,300 | 18,420 | 18,275 | 18,365 | +155 | +0.9% | 568,800 |
2023/08/28 | 18,240 | 18,275 | 18,020 | 18,210 | -25 | -0.1% | 519,500 |
2023/08/25 | 18,280 | 18,330 | 18,190 | 18,235 | -30 | -0.2% | 495,600 |
2023/08/24 | 18,250 | 18,340 | 18,205 | 18,265 | -95 | -0.5% | 481,600 |
2023/08/23 | 18,125 | 18,500 | 18,125 | 18,360 | +400 | +2.2% | 1,003,700 |
2023/08/22 | 17,955 | 18,050 | 17,910 | 17,960 | -65 | -0.4% | 364,500 |
2023/08/21 | 17,980 | 18,100 | 17,935 | 18,025 | +45 | +0.3% | 408,900 |
2023/08/18 | 18,060 | 18,100 | 17,905 | 17,980 | -240 | -1.3% | 497,200 |
2023/08/17 | 18,395 | 18,420 | 18,105 | 18,220 | -135 | -0.7% | 525,100 |
2023/08/16 | 18,220 | 18,360 | 18,135 | 18,355 | -40 | -0.2% | 461,700 |
2023/08/15 | 18,260 | 18,445 | 18,170 | 18,395 | +255 | +1.4% | 559,300 |
2023/08/14 | 18,300 | 18,300 | 18,045 | 18,140 | -105 | -0.6% | 607,000 |
2023/08/10 | 18,000 | 18,290 | 17,945 | 18,245 | +375 | +2.1% | 720,900 |
2023/08/09 | 17,765 | 18,115 | 17,710 | 17,870 | +110 | +0.6% | 596,400 |
2023/08/08 | 17,700 | 17,795 | 17,650 | 17,760 | +145 | +0.8% | 509,900 |
2023/08/07 | 17,560 | 17,660 | 17,440 | 17,615 | +70 | +0.4% | 345,200 |
2023/08/04 | 17,620 | 17,640 | 17,460 | 17,545 | -100 | -0.6% | 504,200 |
2023/08/03 | 17,810 | 17,920 | 17,640 | 17,645 | -345 | -1.9% | 947,100 |
2023/08/02 | 18,290 | 18,325 | 17,910 | 17,990 | -295 | -1.6% | 582,300 |
2023/08/01 | 18,120 | 18,295 | 18,030 | 18,285 | +150 | +0.8% | 486,300 |
2023/07/31 | 18,220 | 18,570 | 18,065 | 18,135 | +145 | +0.8% | 1,179,400 |
2023/07/28 | 17,760 | 18,025 | 17,690 | 17,990 | +85 | +0.5% | 715,100 |
2023/07/27 | 17,860 | 17,920 | 17,825 | 17,905 | +85 | +0.5% | 445,100 |
2023/07/26 | 17,800 | 17,835 | 17,600 | 17,820 | +70 | +0.4% | 506,700 |
2023/07/25 | 17,730 | 17,760 | 17,640 | 17,750 | +110 | +0.6% | 495,900 |
2023/07/24 | 17,615 | 17,685 | 17,580 | 17,640 | +145 | +0.8% | 455,000 |
2023/07/21 | 17,395 | 17,545 | 17,305 | 17,495 | +180 | +1% | 508,200 |
2023/07/20 | 17,370 | 17,440 | 17,265 | 17,315 | -40 | -0.2% | 366,300 |
2023/07/19 | 17,230 | 17,405 | 17,130 | 17,355 | +280 | +1.6% | 516,600 |
2023/07/18 | 17,135 | 17,230 | 17,040 | 17,075 | -105 | -0.6% | 492,100 |
2023/07/14 | 17,380 | 17,455 | 17,160 | 17,180 | -205 | -1.2% | 587,400 |
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東海」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