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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 16,150 | 16,150 | 15,995 | 16,030 | -130 | -0.8% | 346,600 |
| 2022/08/24 | 16,260 | 16,270 | 15,990 | 16,160 | -25 | -0.2% | 492,400 |
| 2022/08/23 | 15,990 | 16,185 | 15,955 | 16,185 | +180 | +1.1% | 545,700 |
| 2022/08/22 | 15,930 | 16,020 | 15,885 | 16,005 | +5 | ±0% | 302,300 |
| 2022/08/19 | 15,965 | 16,040 | 15,925 | 16,000 | +25 | +0.2% | 268,800 |
| 2022/08/18 | 16,025 | 16,180 | 15,950 | 15,975 | -125 | -0.8% | 391,800 |
| 2022/08/17 | 16,050 | 16,110 | 15,985 | 16,100 | +110 | +0.7% | 494,100 |
| 2022/08/16 | 15,925 | 15,995 | 15,840 | 15,990 | +40 | +0.3% | 337,500 |
| 2022/08/15 | 16,090 | 16,155 | 15,900 | 15,950 | -120 | -0.7% | 535,500 |
| 2022/08/12 | 16,075 | 16,100 | 15,885 | 16,070 | +185 | +1.2% | 663,900 |
| 2022/08/10 | 15,945 | 15,995 | 15,790 | 15,885 | +10 | +0.1% | 312,400 |
| 2022/08/09 | 15,815 | 15,960 | 15,810 | 15,875 | +165 | +1.1% | 511,200 |
| 2022/08/08 | 15,725 | 15,750 | 15,610 | 15,710 | -30 | -0.2% | 292,700 |
| 2022/08/05 | 15,625 | 15,820 | 15,625 | 15,740 | +50 | +0.3% | 450,400 |
| 2022/08/04 | 15,850 | 16,020 | 15,680 | 15,690 | -75 | -0.5% | 563,500 |
| 2022/08/03 | 15,850 | 16,110 | 15,715 | 15,765 | -70 | -0.4% | 639,000 |
| 2022/08/02 | 15,900 | 15,925 | 15,700 | 15,835 | -95 | -0.6% | 605,800 |
| 2022/08/01 | 15,555 | 15,955 | 15,475 | 15,930 | +350 | +2.2% | 750,500 |
| 2022/07/29 | 15,570 | 15,595 | 15,440 | 15,580 | +20 | +0.1% | 641,300 |
| 2022/07/28 | 15,790 | 15,790 | 15,470 | 15,560 | -80 | -0.5% | 772,200 |
| 2022/07/27 | 15,365 | 15,695 | 15,360 | 15,640 | +340 | +2.2% | 836,300 |
| 2022/07/26 | 15,410 | 15,540 | 15,245 | 15,300 | -90 | -0.6% | 479,200 |
| 2022/07/25 | 15,100 | 15,390 | 15,065 | 15,390 | +315 | +2.1% | 567,000 |
| 2022/07/22 | 15,140 | 15,145 | 15,030 | 15,075 | -170 | -1.1% | 479,600 |
| 2022/07/21 | 15,275 | 15,350 | 15,180 | 15,245 | -150 | -1% | 375,900 |
| 2022/07/20 | 15,225 | 15,395 | 15,180 | 15,395 | +300 | +2% | 541,800 |
| 2022/07/19 | 15,220 | 15,220 | 15,030 | 15,095 | +25 | +0.2% | 353,000 |
| 2022/07/15 | 15,070 | 15,110 | 14,935 | 15,070 | +5 | ±0% | 384,400 |
| 2022/07/14 | 15,120 | 15,185 | 15,000 | 15,065 | -25 | -0.2% | 374,300 |
| 2022/07/13 | 15,020 | 15,165 | 14,995 | 15,090 | +50 | +0.3% | 432,500 |
| 2022/07/12 | 15,180 | 15,205 | 14,990 | 15,040 | -135 | -0.9% | 457,400 |
| 2022/07/11 | 14,945 | 15,260 | 14,900 | 15,175 | +315 | +2.1% | 699,600 |
| 2022/07/08 | 14,950 | 15,000 | 14,810 | 14,860 | -125 | -0.8% | 856,700 |
| 2022/07/07 | 15,215 | 15,250 | 14,730 | 14,985 | -135 | -0.9% | 1,006,400 |
| 2022/07/06 | 15,185 | 15,265 | 15,020 | 15,120 | -190 | -1.2% | 673,700 |
| 2022/07/05 | 15,445 | 15,450 | 15,205 | 15,310 | -85 | -0.6% | 427,100 |
| 2022/07/04 | 15,580 | 15,600 | 15,330 | 15,395 | -5 | ±0% | 384,100 |
| 2022/07/01 | 15,715 | 15,745 | 15,315 | 15,400 | -255 | -1.6% | 773,400 |
| 2022/06/30 | 15,605 | 15,840 | 15,560 | 15,655 | +15 | +0.1% | 781,700 |
| 2022/06/29 | 15,540 | 15,750 | 15,510 | 15,640 | +40 | +0.3% | 1,312,500 |
| 2022/06/28 | 15,550 | 15,700 | 15,525 | 15,600 | +60 | +0.4% | 478,900 |
| 2022/06/27 | 15,600 | 15,600 | 15,385 | 15,540 | +50 | +0.3% | 516,100 |
| 2022/06/24 | 15,550 | 15,550 | 15,375 | 15,490 | +20 | +0.1% | 664,200 |
| 2022/06/23 | 15,190 | 15,490 | 15,190 | 15,470 | +290 | +1.9% | 664,600 |
| 2022/06/22 | 15,250 | 15,265 | 15,080 | 15,180 | -20 | -0.1% | 604,000 |
| 2022/06/21 | 15,210 | 15,295 | 15,080 | 15,200 | +160 | +1.1% | 650,000 |
| 2022/06/20 | 15,405 | 15,430 | 15,020 | 15,040 | -375 | -2.4% | 691,600 |
| 2022/06/17 | 15,110 | 15,505 | 15,005 | 15,415 | -15 | -0.1% | 1,240,500 |
| 2022/06/16 | 15,500 | 15,610 | 15,400 | 15,430 | +20 | +0.1% | 524,400 |
| 2022/06/15 | 15,605 | 15,755 | 15,410 | 15,410 | -260 | -1.7% | 745,800 |
551～
600
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 | 310,400円 | +3.0% | +2.9% | 0.97% | 7.80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 | 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 | 2.27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
