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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,176 | 3,194 | 3,091 | 3,094 | -82 | -2.6% | 2,156,300 |
| 2024/11/20 | 3,211 | 3,232 | 3,171 | 3,176 | -55 | -1.7% | 1,531,000 |
| 2024/11/19 | 3,171 | 3,256 | 3,170 | 3,231 | +60 | +1.9% | 2,930,800 |
| 2024/11/18 | 3,160 | 3,196 | 3,150 | 3,171 | +11 | +0.3% | 1,752,600 |
| 2024/11/15 | 3,193 | 3,208 | 3,160 | 3,160 | -5 | -0.2% | 1,544,900 |
| 2024/11/14 | 3,170 | 3,189 | 3,155 | 3,165 | +10 | +0.3% | 1,698,200 |
| 2024/11/13 | 3,158 | 3,195 | 3,155 | 3,155 | -28 | -0.9% | 2,080,200 |
| 2024/11/12 | 3,195 | 3,205 | 3,163 | 3,183 | -10 | -0.3% | 2,083,600 |
| 2024/11/11 | 3,160 | 3,211 | 3,152 | 3,193 | -14 | -0.4% | 1,455,200 |
| 2024/11/08 | 3,216 | 3,221 | 3,189 | 3,207 | +5 | +0.2% | 1,790,000 |
| 2024/11/07 | 3,205 | 3,250 | 3,193 | 3,202 | +12 | +0.4% | 2,353,000 |
| 2024/11/06 | 3,193 | 3,226 | 3,182 | 3,190 | +2 | +0.1% | 2,010,200 |
| 2024/11/05 | 3,212 | 3,213 | 3,170 | 3,188 | +14 | +0.4% | 1,522,500 |
| 2024/11/01 | 3,142 | 3,197 | 3,129 | 3,174 | -14 | -0.4% | 1,836,900 |
| 2024/10/31 | 3,159 | 3,202 | 3,159 | 3,188 | +38 | +1.2% | 2,829,200 |
| 2024/10/30 | 3,157 | 3,182 | 3,142 | 3,150 | -29 | -0.9% | 4,809,600 |
| 2024/10/29 | 3,141 | 3,180 | 3,108 | 3,179 | +56 | +1.8% | 3,356,200 |
| 2024/10/28 | 3,065 | 3,139 | 3,054 | 3,123 | +56 | +1.8% | 2,102,700 |
| 2024/10/25 | 3,080 | 3,088 | 3,049 | 3,067 | -19 | -0.6% | 2,267,600 |
| 2024/10/24 | 3,106 | 3,114 | 3,079 | 3,086 | -41 | -1.3% | 2,450,900 |
| 2024/10/23 | 3,156 | 3,182 | 3,122 | 3,127 | -17 | -0.5% | 1,937,500 |
| 2024/10/22 | 3,181 | 3,193 | 3,136 | 3,144 | -44 | -1.4% | 2,357,000 |
| 2024/10/21 | 3,195 | 3,217 | 3,181 | 3,188 | -12 | -0.4% | 1,730,600 |
| 2024/10/18 | 3,240 | 3,258 | 3,200 | 3,200 | -48 | -1.5% | 2,111,800 |
| 2024/10/17 | 3,241 | 3,292 | 3,236 | 3,248 | ±0 | ±0% | 1,888,300 |
| 2024/10/16 | 3,275 | 3,326 | 3,244 | 3,248 | -45 | -1.4% | 2,632,600 |
| 2024/10/15 | 3,290 | 3,310 | 3,271 | 3,293 | +33 | +1% | 2,662,900 |
| 2024/10/11 | 3,305 | 3,314 | 3,257 | 3,260 | -44 | -1.3% | 2,196,200 |
| 2024/10/10 | 3,333 | 3,354 | 3,285 | 3,304 | +3 | +0.1% | 2,105,900 |
| 2024/10/09 | 3,316 | 3,318 | 3,271 | 3,301 | -9 | -0.3% | 2,389,300 |
| 2024/10/08 | 3,304 | 3,315 | 3,280 | 3,310 | -23 | -0.7% | 2,458,100 |
| 2024/10/07 | 3,350 | 3,361 | 3,331 | 3,333 | +24 | +0.7% | 1,622,000 |
| 2024/10/04 | 3,312 | 3,340 | 3,290 | 3,309 | +9 | +0.3% | 1,515,700 |
| 2024/10/03 | 3,259 | 3,315 | 3,252 | 3,300 | +89 | +2.8% | 2,136,900 |
| 2024/10/02 | 3,250 | 3,270 | 3,205 | 3,211 | -68 | -2.1% | 2,333,000 |
| 2024/10/01 | 3,341 | 3,349 | 3,265 | 3,279 | -38 | -1.1% | 2,496,700 |
| 2024/09/30 | 3,290 | 3,353 | 3,264 | 3,317 | -61 | -1.8% | 3,616,900 |
| 2024/09/27 | 3,337 | 3,380 | 3,313 | 3,378 | +58 | +1.7% | 2,709,800 |
| 2024/09/26 | 3,290 | 3,320 | 3,270 | 3,320 | +20 | +0.6% | 2,302,700 |
| 2024/09/25 | 3,283 | 3,307 | 3,258 | 3,300 | +41 | +1.3% | 1,823,700 |
| 2024/09/24 | 3,300 | 3,317 | 3,250 | 3,259 | -41 | -1.2% | 2,155,700 |
| 2024/09/20 | 3,315 | 3,335 | 3,280 | 3,300 | +1 | ±0% | 4,284,500 |
| 2024/09/19 | 3,295 | 3,335 | 3,280 | 3,299 | +28 | +0.9% | 2,155,700 |
| 2024/09/18 | 3,341 | 3,348 | 3,239 | 3,271 | -70 | -2.1% | 1,938,800 |
| 2024/09/17 | 3,330 | 3,355 | 3,297 | 3,341 | +28 | +0.8% | 2,307,100 |
| 2024/09/13 | 3,312 | 3,331 | 3,298 | 3,313 | -27 | -0.8% | 1,851,300 |
| 2024/09/12 | 3,296 | 3,349 | 3,287 | 3,340 | +65 | +2% | 2,706,400 |
| 2024/09/11 | 3,369 | 3,372 | 3,243 | 3,275 | -102 | -3% | 2,372,900 |
| 2024/09/10 | 3,330 | 3,388 | 3,312 | 3,377 | +67 | +2% | 1,910,500 |
| 2024/09/09 | 3,280 | 3,313 | 3,260 | 3,310 | -27 | -0.8% | 1,462,300 |
1～
50
件表示中 / 3585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 | 309,400円 | +3.0% | +2.9% | 0.97% | 7.77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東日本 | 277,900円 | +4.5% | +6.2% | 1.87% | 14.97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西日本 | 276,600円 | +5.1% | -7.1% | 2.68% | 13.02倍 | 1.18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 | 188,100円 | +2.6% | +5.1% | 1.22% | 14.91倍 | 1.31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 | 336,500円 | +3.4% | -7.0% | 0.89% | 11.03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
