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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,565 | 3,585 | 3,550 | 3,566 | -23 | -0.6% | 2,248,200 |
| 2024/04/25 | 3,643 | 3,651 | 3,589 | 3,589 | -66 | -1.8% | 2,124,200 |
| 2024/04/24 | 3,649 | 3,667 | 3,640 | 3,655 | +2 | +0.1% | 2,183,300 |
| 2024/04/23 | 3,658 | 3,674 | 3,640 | 3,653 | -5 | -0.1% | 1,596,700 |
| 2024/04/22 | 3,605 | 3,669 | 3,600 | 3,658 | +102 | +2.9% | 2,599,700 |
| 2024/04/19 | 3,585 | 3,609 | 3,522 | 3,556 | -29 | -0.8% | 2,868,400 |
| 2024/04/18 | 3,593 | 3,634 | 3,579 | 3,585 | +17 | +0.5% | 2,207,400 |
| 2024/04/17 | 3,643 | 3,645 | 3,568 | 3,568 | -52 | -1.4% | 2,842,200 |
| 2024/04/16 | 3,641 | 3,653 | 3,605 | 3,620 | -57 | -1.6% | 2,621,900 |
| 2024/04/15 | 3,619 | 3,694 | 3,602 | 3,677 | +57 | +1.6% | 2,162,500 |
| 2024/04/12 | 3,611 | 3,641 | 3,597 | 3,620 | +9 | +0.2% | 2,051,200 |
| 2024/04/11 | 3,600 | 3,623 | 3,578 | 3,611 | -23 | -0.6% | 2,531,400 |
| 2024/04/10 | 3,655 | 3,663 | 3,628 | 3,634 | -36 | -1% | 2,902,100 |
| 2024/04/09 | 3,698 | 3,703 | 3,655 | 3,670 | -4 | -0.1% | 1,763,800 |
| 2024/04/08 | 3,650 | 3,685 | 3,637 | 3,674 | +1 | ±0% | 1,976,700 |
| 2024/04/05 | 3,660 | 3,687 | 3,645 | 3,673 | -17 | -0.5% | 2,650,500 |
| 2024/04/04 | 3,735 | 3,743 | 3,690 | 3,690 | -32 | -0.9% | 3,677,100 |
| 2024/04/03 | 3,703 | 3,753 | 3,666 | 3,722 | +89 | +2.4% | 8,720,500 |
| 2024/04/02 | 3,709 | 3,709 | 3,600 | 3,633 | -52 | -1.4% | 2,858,600 |
| 2024/04/01 | 3,738 | 3,757 | 3,662 | 3,685 | -41 | -1.1% | 3,294,800 |
| 2024/03/29 | 3,734 | 3,798 | 3,710 | 3,726 | -26 | -0.7% | 7,949,800 |
| 2024/03/28 | 3,918 | 3,918 | 3,750 | 3,752 | -180 | -4.6% | 7,167,200 |
| 2024/03/27 | 3,940 | 3,955 | 3,921 | 3,932 | ±0 | ±0% | 2,411,000 |
| 2024/03/26 | 3,966 | 3,975 | 3,921 | 3,932 | -48 | -1.2% | 2,302,500 |
| 2024/03/25 | 4,000 | 4,027 | 3,969 | 3,980 | -13 | -0.3% | 2,350,800 |
| 2024/03/22 | 3,960 | 4,007 | 3,960 | 3,993 | +32 | +0.8% | 2,213,300 |
| 2024/03/21 | 3,996 | 4,001 | 3,947 | 3,961 | -36 | -0.9% | 2,905,400 |
| 2024/03/19 | 3,953 | 3,999 | 3,945 | 3,997 | +46 | +1.2% | 2,576,400 |
| 2024/03/18 | 3,924 | 3,964 | 3,910 | 3,951 | +43 | +1.1% | 2,217,900 |
| 2024/03/15 | 3,886 | 3,916 | 3,861 | 3,908 | +27 | +0.7% | 3,074,000 |
| 2024/03/14 | 3,828 | 3,881 | 3,805 | 3,881 | +54 | +1.4% | 2,508,500 |
| 2024/03/13 | 3,803 | 3,856 | 3,787 | 3,827 | +25 | +0.7% | 2,487,200 |
| 2024/03/12 | 3,815 | 3,815 | 3,734 | 3,802 | -14 | -0.4% | 2,451,400 |
| 2024/03/11 | 3,800 | 3,819 | 3,777 | 3,816 | ±0 | ±0% | 2,252,700 |
| 2024/03/08 | 3,841 | 3,843 | 3,763 | 3,816 | -45 | -1.2% | 2,834,800 |
| 2024/03/07 | 3,815 | 3,863 | 3,800 | 3,861 | +66 | +1.7% | 2,731,000 |
| 2024/03/06 | 3,800 | 3,816 | 3,784 | 3,795 | +1 | ±0% | 2,773,400 |
| 2024/03/05 | 3,736 | 3,796 | 3,721 | 3,794 | +59 | +1.6% | 2,439,600 |
| 2024/03/04 | 3,765 | 3,765 | 3,716 | 3,735 | -32 | -0.8% | 2,706,400 |
| 2024/03/01 | 3,752 | 3,769 | 3,731 | 3,767 | -2 | -0.1% | 2,161,400 |
| 2024/02/29 | 3,770 | 3,784 | 3,723 | 3,769 | +8 | +0.2% | 9,438,700 |
| 2024/02/28 | 3,758 | 3,769 | 3,708 | 3,761 | -18 | -0.5% | 3,171,800 |
| 2024/02/27 | 3,823 | 3,848 | 3,761 | 3,779 | -46 | -1.2% | 2,862,400 |
| 2024/02/26 | 3,805 | 3,879 | 3,804 | 3,825 | +22 | +0.6% | 3,042,400 |
| 2024/02/22 | 3,793 | 3,833 | 3,783 | 3,803 | +28 | +0.7% | 3,208,400 |
| 2024/02/21 | 3,769 | 3,775 | 3,734 | 3,775 | +21 | +0.6% | 2,443,000 |
| 2024/02/20 | 3,782 | 3,793 | 3,718 | 3,754 | -32 | -0.8% | 2,714,400 |
| 2024/02/19 | 3,738 | 3,786 | 3,724 | 3,786 | +51 | +1.4% | 2,140,800 |
| 2024/02/16 | 3,677 | 3,740 | 3,676 | 3,735 | +65 | +1.8% | 3,269,600 |
| 2024/02/15 | 3,698 | 3,705 | 3,662 | 3,670 | -40 | -1.1% | 2,316,100 |
1～
50
件表示中 / 3445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 | 356,600円 | +18.4% | +50.9% | 0.79% | 10.63倍 | 0.89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 | 287,800円 | +12.7% | +127.2% | 1.45% | 19.74倍 | 1.25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 | 296,300円 | +17.0% | +98.3% | 2.02% | 17.62倍 | 1.33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 |
| ＳＧＨＤ | 182,100円 | -9.4% | -35.1% | 2.86% | 18.98倍 | 2.04倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 東 急 | 186,400円 | +11.8% | +98.0% | 0.94% | 18.61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 |
市場注目の銘柄
チャート関連のコラム
