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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 15,610 | 16,020 | 15,610 | 15,955 | +450 | +2.9% | 1,338,500 |
| 2023/03/24 | 15,495 | 15,550 | 15,420 | 15,505 | -10 | -0.1% | 437,400 |
| 2023/03/23 | 15,415 | 15,585 | 15,365 | 15,515 | +80 | +0.5% | 458,000 |
| 2023/03/22 | 15,460 | 15,640 | 15,380 | 15,435 | +20 | +0.1% | 806,400 |
| 2023/03/20 | 15,700 | 15,705 | 15,415 | 15,415 | -285 | -1.8% | 497,400 |
| 2023/03/17 | 15,365 | 15,715 | 15,365 | 15,700 | +345 | +2.2% | 722,400 |
| 2023/03/16 | 15,410 | 15,480 | 15,260 | 15,355 | -150 | -1% | 607,800 |
| 2023/03/15 | 15,690 | 15,750 | 15,430 | 15,505 | -285 | -1.8% | 780,800 |
| 2023/03/14 | 15,630 | 15,840 | 15,525 | 15,790 | +155 | +1% | 1,107,500 |
| 2023/03/13 | 15,515 | 15,660 | 15,495 | 15,635 | +120 | +0.8% | 689,200 |
| 2023/03/10 | 15,470 | 15,635 | 15,450 | 15,515 | -245 | -1.6% | 934,400 |
| 2023/03/09 | 15,800 | 15,915 | 15,760 | 15,760 | +25 | +0.2% | 736,800 |
| 2023/03/08 | 15,350 | 15,745 | 15,345 | 15,735 | +405 | +2.6% | 964,900 |
| 2023/03/07 | 15,250 | 15,360 | 15,245 | 15,330 | +65 | +0.4% | 552,000 |
| 2023/03/06 | 15,305 | 15,365 | 15,265 | 15,265 | +10 | +0.1% | 406,600 |
| 2023/03/03 | 15,305 | 15,345 | 15,235 | 15,255 | +25 | +0.2% | 634,500 |
| 2023/03/02 | 15,220 | 15,240 | 15,160 | 15,230 | +80 | +0.5% | 375,500 |
| 2023/03/01 | 15,205 | 15,250 | 15,080 | 15,150 | -160 | -1% | 447,300 |
| 2023/02/28 | 15,270 | 15,380 | 15,255 | 15,310 | +40 | +0.3% | 591,200 |
| 2023/02/27 | 15,190 | 15,290 | 15,130 | 15,270 | +120 | +0.8% | 361,500 |
| 2023/02/24 | 14,990 | 15,155 | 14,920 | 15,150 | +145 | +1% | 541,900 |
| 2023/02/22 | 15,145 | 15,175 | 14,965 | 15,005 | -140 | -0.9% | 604,000 |
| 2023/02/21 | 15,250 | 15,255 | 15,145 | 15,145 | -155 | -1% | 408,500 |
| 2023/02/20 | 15,280 | 15,330 | 15,215 | 15,300 | +80 | +0.5% | 265,400 |
| 2023/02/17 | 15,300 | 15,340 | 15,205 | 15,220 | -105 | -0.7% | 427,100 |
| 2023/02/16 | 15,325 | 15,370 | 15,285 | 15,325 | +20 | +0.1% | 327,300 |
| 2023/02/15 | 15,350 | 15,355 | 15,255 | 15,305 | -20 | -0.1% | 409,100 |
| 2023/02/14 | 15,315 | 15,355 | 15,270 | 15,325 | +10 | +0.1% | 296,000 |
| 2023/02/13 | 15,290 | 15,395 | 15,245 | 15,315 | +50 | +0.3% | 317,800 |
| 2023/02/10 | 15,385 | 15,415 | 15,265 | 15,265 | -180 | -1.2% | 635,200 |
| 2023/02/09 | 15,425 | 15,500 | 15,360 | 15,445 | -25 | -0.2% | 474,300 |
| 2023/02/08 | 15,370 | 15,485 | 15,305 | 15,470 | +125 | +0.8% | 383,400 |
| 2023/02/07 | 15,570 | 15,630 | 15,345 | 15,345 | -125 | -0.8% | 483,800 |
| 2023/02/06 | 15,440 | 15,565 | 15,410 | 15,470 | +85 | +0.6% | 455,500 |
| 2023/02/03 | 15,435 | 15,480 | 15,345 | 15,385 | -50 | -0.3% | 487,900 |
| 2023/02/02 | 15,600 | 15,675 | 15,390 | 15,435 | -85 | -0.5% | 613,000 |
| 2023/02/01 | 15,765 | 15,805 | 15,485 | 15,520 | -320 | -2% | 742,500 |
| 2023/01/31 | 15,985 | 16,125 | 15,800 | 15,840 | -15 | -0.1% | 738,900 |
| 2023/01/30 | 15,905 | 15,925 | 15,790 | 15,855 | -20 | -0.1% | 393,600 |
| 2023/01/27 | 15,980 | 15,980 | 15,805 | 15,875 | -130 | -0.8% | 410,700 |
| 2023/01/26 | 16,130 | 16,185 | 16,005 | 16,005 | -125 | -0.8% | 315,700 |
| 2023/01/25 | 16,115 | 16,195 | 16,050 | 16,130 | +40 | +0.2% | 467,800 |
| 2023/01/24 | 16,000 | 16,100 | 15,885 | 16,090 | +140 | +0.9% | 560,500 |
| 2023/01/23 | 16,010 | 16,045 | 15,870 | 15,950 | +15 | +0.1% | 461,500 |
| 2023/01/20 | 15,780 | 15,935 | 15,685 | 15,935 | +200 | +1.3% | 526,000 |
| 2023/01/19 | 15,680 | 15,960 | 15,670 | 15,735 | +60 | +0.4% | 588,400 |
| 2023/01/18 | 15,370 | 15,715 | 15,305 | 15,675 | +430 | +2.8% | 737,300 |
| 2023/01/17 | 15,445 | 15,485 | 15,235 | 15,245 | -205 | -1.3% | 724,600 |
| 2023/01/16 | 15,415 | 15,535 | 15,340 | 15,450 | -50 | -0.3% | 258,300 |
| 2023/01/13 | 15,450 | 15,560 | 15,400 | 15,500 | +55 | +0.4% | 485,700 |
501～
550
件表示中 / 3677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 | 284,800円 | +4.5% | +7.7% | 1.05% | 6.84倍 | 0.64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 | 304,600円 | +4.5% | +6.2% | 1.71% | 16.41倍 | 1.23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 | 299,600円 | +5.1% | -7.1% | 2.47% | 14.10倍 | 1.27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 |
| 東京メトロ | 194,200円 | +4.7% | +16.4% | 2.06% | 21.57倍 | 1.65倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 東 急 | 173,900円 | +2.6% | +5.1% | 1.32% | 13.50倍 | 1.19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
