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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 16,955 | 17,070 | 16,860 | 16,860 | -25 | -0.1% | 579,900 |
| 2022/10/26 | 17,125 | 17,225 | 16,885 | 16,885 | -185 | -1.1% | 549,400 |
| 2022/10/25 | 16,995 | 17,180 | 16,810 | 17,070 | +165 | +1% | 737,100 |
| 2022/10/24 | 17,305 | 17,335 | 16,895 | 16,905 | -400 | -2.3% | 831,400 |
| 2022/10/21 | 17,645 | 17,670 | 17,260 | 17,305 | -400 | -2.3% | 808,900 |
| 2022/10/20 | 17,585 | 17,735 | 17,540 | 17,705 | +60 | +0.3% | 520,900 |
| 2022/10/19 | 17,660 | 17,735 | 17,580 | 17,645 | -75 | -0.4% | 647,800 |
| 2022/10/18 | 17,605 | 17,920 | 17,525 | 17,720 | +230 | +1.3% | 1,150,300 |
| 2022/10/17 | 17,320 | 17,610 | 17,260 | 17,490 | +260 | +1.5% | 1,007,200 |
| 2022/10/14 | 17,230 | 17,350 | 17,120 | 17,230 | +165 | +1% | 808,500 |
| 2022/10/13 | 17,400 | 17,495 | 17,055 | 17,065 | -375 | -2.2% | 839,800 |
| 2022/10/12 | 17,185 | 17,575 | 17,095 | 17,440 | +365 | +2.1% | 1,621,000 |
| 2022/10/11 | 17,055 | 17,260 | 16,855 | 17,075 | +135 | +0.8% | 918,800 |
| 2022/10/07 | 16,510 | 17,140 | 16,485 | 16,940 | +350 | +2.1% | 1,344,700 |
| 2022/10/06 | 16,570 | 16,705 | 16,520 | 16,590 | -50 | -0.3% | 1,654,000 |
| 2022/10/05 | 16,780 | 16,910 | 16,550 | 16,640 | -75 | -0.4% | 812,300 |
| 2022/10/04 | 16,600 | 16,850 | 16,405 | 16,715 | +365 | +2.2% | 949,800 |
| 2022/10/03 | 16,705 | 16,745 | 16,245 | 16,350 | -585 | -3.5% | 1,310,900 |
| 2022/09/30 | 16,870 | 17,015 | 16,705 | 16,935 | -265 | -1.5% | 1,072,800 |
| 2022/09/29 | 16,890 | 17,200 | 16,610 | 17,200 | +370 | +2.2% | 776,400 |
| 2022/09/28 | 16,930 | 16,945 | 16,595 | 16,830 | -185 | -1.1% | 896,700 |
| 2022/09/27 | 16,860 | 17,045 | 16,685 | 17,015 | +135 | +0.8% | 685,200 |
| 2022/09/26 | 17,020 | 17,165 | 16,835 | 16,880 | -25 | -0.1% | 795,200 |
| 2022/09/22 | 16,670 | 16,935 | 16,505 | 16,905 | +220 | +1.3% | 556,800 |
| 2022/09/21 | 17,065 | 17,070 | 16,660 | 16,685 | -415 | -2.4% | 615,700 |
| 2022/09/20 | 17,055 | 17,165 | 16,910 | 17,100 | +130 | +0.8% | 677,800 |
| 2022/09/16 | 17,000 | 17,110 | 16,855 | 16,970 | -65 | -0.4% | 682,300 |
| 2022/09/15 | 16,850 | 17,210 | 16,790 | 17,035 | +150 | +0.9% | 709,900 |
| 2022/09/14 | 16,700 | 17,005 | 16,700 | 16,885 | -210 | -1.2% | 817,000 |
| 2022/09/13 | 16,675 | 17,100 | 16,675 | 17,095 | +445 | +2.7% | 1,167,400 |
| 2022/09/12 | 16,350 | 16,650 | 16,320 | 16,650 | +495 | +3.1% | 940,500 |
| 2022/09/09 | 16,145 | 16,370 | 16,130 | 16,155 | -160 | -1% | 676,500 |
| 2022/09/08 | 16,105 | 16,325 | 16,090 | 16,315 | +300 | +1.9% | 560,000 |
| 2022/09/07 | 15,950 | 16,080 | 15,870 | 16,015 | -5 | ±0% | 412,500 |
| 2022/09/06 | 16,045 | 16,130 | 15,990 | 16,020 | -95 | -0.6% | 314,400 |
| 2022/09/05 | 16,300 | 16,325 | 16,065 | 16,115 | -260 | -1.6% | 378,900 |
| 2022/09/02 | 16,440 | 16,440 | 16,280 | 16,375 | +35 | +0.2% | 435,200 |
| 2022/09/01 | 16,335 | 16,445 | 16,255 | 16,340 | -105 | -0.6% | 508,600 |
| 2022/08/31 | 16,205 | 16,590 | 16,155 | 16,445 | +190 | +1.2% | 1,054,500 |
| 2022/08/30 | 15,865 | 16,315 | 15,855 | 16,255 | +380 | +2.4% | 845,200 |
| 2022/08/29 | 15,940 | 15,945 | 15,820 | 15,875 | -145 | -0.9% | 427,800 |
| 2022/08/26 | 16,015 | 16,070 | 15,975 | 16,020 | -10 | -0.1% | 260,000 |
| 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 |
601～
650
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 | 304,000円 | +4.5% | +6.2% | 1.71% | 16.38倍 | 1.22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 | 299,900円 | +5.1% | -7.1% | 2.47% | 14.11倍 | 1.28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 | 194,700円 | +4.7% | +16.4% | 2.05% | 21.63倍 | 1.66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 | 174,100円 | +2.6% | +5.1% | 1.32% | 13.51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
