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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 15,575 | 15,575 | 15,345 | 15,445 | -195 | -1.2% | 649,300 |
| 2023/01/11 | 15,760 | 15,815 | 15,640 | 15,640 | -115 | -0.7% | 466,700 |
| 2023/01/10 | 15,800 | 15,950 | 15,755 | 15,755 | -45 | -0.3% | 338,600 |
| 2023/01/06 | 15,865 | 15,900 | 15,780 | 15,800 | -65 | -0.4% | 408,300 |
| 2023/01/05 | 16,000 | 16,000 | 15,770 | 15,865 | -235 | -1.5% | 518,200 |
| 2023/01/04 | 16,230 | 16,255 | 16,040 | 16,100 | -105 | -0.6% | 442,300 |
| 2022/12/30 | 16,160 | 16,255 | 16,120 | 16,205 | +20 | +0.1% | 319,200 |
| 2022/12/29 | 16,250 | 16,275 | 16,095 | 16,185 | -35 | -0.2% | 337,900 |
| 2022/12/28 | 16,240 | 16,320 | 16,160 | 16,220 | +10 | +0.1% | 331,200 |
| 2022/12/27 | 16,150 | 16,420 | 16,125 | 16,210 | +180 | +1.1% | 531,300 |
| 2022/12/26 | 16,050 | 16,080 | 15,965 | 16,030 | +95 | +0.6% | 186,300 |
| 2022/12/23 | 15,960 | 16,030 | 15,935 | 15,935 | -65 | -0.4% | 286,100 |
| 2022/12/22 | 15,975 | 16,095 | 15,930 | 16,000 | +25 | +0.2% | 406,100 |
| 2022/12/21 | 15,970 | 16,115 | 15,655 | 15,975 | -35 | -0.2% | 569,100 |
| 2022/12/20 | 16,500 | 16,550 | 15,915 | 16,010 | -435 | -2.6% | 827,800 |
| 2022/12/19 | 16,455 | 16,595 | 16,395 | 16,445 | -80 | -0.5% | 525,200 |
| 2022/12/16 | 16,600 | 16,620 | 16,435 | 16,525 | -60 | -0.4% | 588,300 |
| 2022/12/15 | 16,520 | 16,625 | 16,460 | 16,585 | +160 | +1% | 619,400 |
| 2022/12/14 | 16,425 | 16,520 | 16,360 | 16,425 | -95 | -0.6% | 426,900 |
| 2022/12/13 | 16,465 | 16,525 | 16,380 | 16,520 | +140 | +0.9% | 436,600 |
| 2022/12/12 | 16,380 | 16,410 | 16,280 | 16,380 | +80 | +0.5% | 330,700 |
| 2022/12/09 | 16,255 | 16,475 | 16,245 | 16,300 | +155 | +1% | 746,200 |
| 2022/12/08 | 16,080 | 16,165 | 15,995 | 16,145 | -25 | -0.2% | 526,200 |
| 2022/12/07 | 16,015 | 16,210 | 16,010 | 16,170 | +160 | +1% | 395,600 |
| 2022/12/06 | 16,000 | 16,065 | 15,915 | 16,010 | -45 | -0.3% | 385,600 |
| 2022/12/05 | 16,080 | 16,110 | 15,980 | 16,055 | -50 | -0.3% | 611,100 |
| 2022/12/02 | 16,400 | 16,405 | 16,100 | 16,105 | -305 | -1.9% | 843,400 |
| 2022/12/01 | 16,480 | 16,665 | 16,410 | 16,410 | -220 | -1.3% | 551,200 |
| 2022/11/30 | 16,770 | 16,900 | 16,575 | 16,630 | -135 | -0.8% | 1,273,100 |
| 2022/11/29 | 16,650 | 16,805 | 16,605 | 16,765 | +5 | ±0% | 604,700 |
| 2022/11/28 | 16,735 | 16,790 | 16,620 | 16,760 | +115 | +0.7% | 428,800 |
| 2022/11/25 | 16,550 | 16,720 | 16,415 | 16,645 | +185 | +1.1% | 424,200 |
| 2022/11/24 | 16,570 | 16,605 | 16,430 | 16,460 | -95 | -0.6% | 666,100 |
| 2022/11/22 | 16,530 | 16,615 | 16,445 | 16,555 | +190 | +1.2% | 656,800 |
| 2022/11/21 | 16,380 | 16,505 | 16,250 | 16,365 | +80 | +0.5% | 379,300 |
| 2022/11/18 | 16,410 | 16,505 | 16,240 | 16,285 | -125 | -0.8% | 512,900 |
| 2022/11/17 | 15,940 | 16,415 | 15,940 | 16,410 | +510 | +3.2% | 844,800 |
| 2022/11/16 | 16,195 | 16,220 | 15,790 | 15,900 | -295 | -1.8% | 881,700 |
| 2022/11/15 | 16,275 | 16,280 | 16,110 | 16,195 | +10 | +0.1% | 507,600 |
| 2022/11/14 | 16,250 | 16,355 | 16,090 | 16,185 | -25 | -0.2% | 804,000 |
| 2022/11/11 | 16,570 | 16,575 | 16,055 | 16,210 | -230 | -1.4% | 1,024,000 |
| 2022/11/10 | 16,415 | 16,605 | 16,365 | 16,440 | -35 | -0.2% | 533,200 |
| 2022/11/09 | 16,815 | 16,835 | 16,370 | 16,475 | -380 | -2.3% | 906,500 |
| 2022/11/08 | 17,060 | 17,140 | 16,835 | 16,855 | -150 | -0.9% | 576,400 |
| 2022/11/07 | 16,960 | 17,115 | 16,890 | 17,005 | +150 | +0.9% | 620,200 |
| 2022/11/04 | 16,925 | 16,965 | 16,705 | 16,855 | +10 | +0.1% | 671,600 |
| 2022/11/02 | 16,920 | 16,940 | 16,730 | 16,845 | -35 | -0.2% | 767,300 |
| 2022/11/01 | 17,045 | 17,095 | 16,820 | 16,880 | -385 | -2.2% | 1,051,800 |
| 2022/10/31 | 16,980 | 17,295 | 16,935 | 17,265 | +360 | +2.1% | 684,000 |
| 2022/10/28 | 16,825 | 17,010 | 16,820 | 16,905 | +45 | +0.3% | 1,153,100 |
551～
600
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 | 304,700円 | +4.5% | +6.2% | 1.71% | 16.42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 | 193,900円 | +4.7% | +16.4% | 2.06% | 21.54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 | 173,800円 | +2.6% | +5.1% | 1.32% | 13.49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
