東海旅客鉄道

9022 / 東証プライム / 陸運業日経225銘柄

3,129 +16 (+0.51%)

株価：2025/06/06 15:30 15分ディレイ

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
2020/07/09	15,625	15,720	15,225	15,445	-175	-1.1%	521,600
2020/07/08	15,950	16,070	15,620	15,620	-290	-1.8%	561,100
2020/07/07	16,350	16,400	15,880	15,910	-495	-3%	531,200
2020/07/06	16,200	16,435	16,140	16,405	+85	+0.5%	334,300
2020/07/03	16,555	16,575	16,195	16,320	-110	-0.7%	234,700
2020/07/02	16,225	16,640	16,215	16,430	+120	+0.7%	449,200
2020/07/01	16,755	16,775	16,260	16,310	-380	-2.3%	396,900
2020/06/30	16,950	16,970	16,690	16,690	-10	-0.1%	382,600
2020/06/29	16,920	17,030	16,700	16,700	-565	-3.3%	415,200
2020/06/26	17,080	17,345	17,000	17,265	+405	+2.4%	377,100
2020/06/25	17,085	17,085	16,780	16,860	-275	-1.6%	381,700
2020/06/24	17,295	17,365	17,110	17,135	-120	-0.7%	361,100
2020/06/23	17,130	17,430	17,005	17,255	+175	+1%	523,400
2020/06/22	17,550	17,595	17,080	17,080	-535	-3%	585,700
2020/06/19	17,665	17,915	17,460	17,615	+200	+1.1%	800,100
2020/06/18	17,570	17,630	17,255	17,415	-315	-1.8%	470,900
2020/06/17	18,070	18,090	17,720	17,730	-365	-2%	357,800
2020/06/16	17,795	18,160	17,655	18,095	+390	+2.2%	479,100
2020/06/15	18,070	18,195	17,685	17,705	-465	-2.6%	292,900
2020/06/12	17,980	18,185	17,745	18,170	-210	-1.1%	534,800
2020/06/11	18,480	18,660	18,355	18,380	-335	-1.8%	367,400
2020/06/10	18,825	18,875	18,665	18,715	-170	-0.9%	346,700
2020/06/09	18,950	19,165	18,765	18,885	-70	-0.4%	408,100
2020/06/08	18,990	18,990	18,710	18,955	+125	+0.7%	434,700
2020/06/05	18,475	18,830	18,440	18,830	+375	+2%	409,900
2020/06/04	18,700	18,735	18,365	18,455	-150	-0.8%	337,200
2020/06/03	18,600	18,640	18,355	18,605	+180	+1%	413,500
2020/06/02	18,350	18,590	18,320	18,425	+195	+1.1%	359,000
2020/06/01	18,340	18,345	18,105	18,230	-205	-1.1%	402,700
2020/05/29	18,550	18,730	18,390	18,435	-200	-1.1%	541,200
2020/05/28	18,835	18,850	18,505	18,635	+85	+0.5%	656,100
2020/05/27	18,880	18,895	18,385	18,550	-445	-2.3%	724,300
2020/05/26	18,440	19,060	18,325	18,995	+940	+5.2%	872,500
2020/05/25	17,670	18,075	17,570	18,055	+645	+3.7%	472,500
2020/05/22	17,570	17,620	17,250	17,410	-115	-0.7%	369,700
2020/05/21	17,820	17,860	17,525	17,525	-290	-1.6%	320,900
2020/05/20	17,755	17,825	17,660	17,815	+10	+0.1%	339,400
2020/05/19	17,745	17,900	17,625	17,805	+460	+2.7%	396,200
2020/05/18	17,450	17,540	17,255	17,345	-205	-1.2%	275,500
2020/05/15	17,755	17,755	17,365	17,550	+50	+0.3%	340,700
2020/05/14	17,635	17,835	17,500	17,500	-205	-1.2%	354,600
2020/05/13	17,645	17,800	17,600	17,705	+5	±0%	430,000
2020/05/12	17,800	17,890	17,625	17,700	-220	-1.2%	478,200
2020/05/11	17,320	18,115	17,250	17,920	+815	+4.8%	652,500
2020/05/08	16,330	17,145	16,285	17,105	+980	+6.1%	625,500
2020/05/07	16,390	16,475	16,045	16,125	-515	-3.1%	557,800
2020/05/01	16,950	17,110	16,640	16,640	-365	-2.1%	531,700
2020/04/30	17,425	17,465	16,970	17,005	-90	-0.5%	751,800
2020/04/28	17,200	17,240	17,015	17,095	-230	-1.3%	470,400
2020/04/27	17,060	17,330	16,935	17,325	+265	+1.6%	393,700

1201～ 1250 件表示中 / 3715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	特色
ＪＲ東海	312,900円	+1.8%	-6.4%	1.02%	7.28倍	0.67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	300,900円	+4.7%	+0.4%	2.06%	15.00倍	1.19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	315,400円	+6.6%	+5.0%	2.73%	12.74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
西武ＨＤ	415,100円	-43.3%	-87.5%	0.96%	41.70倍	1.93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
東　急	175,300円	+1.6%	-1.5%	1.60%	12.59倍	1.22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