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
2020/04/24	17,185	17,205	16,970	17,060	-215	-1.2%	399,700
2020/04/23	17,065	17,275	17,030	17,275	+160	+0.9%	284,200
2020/04/22	17,020	17,195	16,980	17,115	+25	+0.1%	338,500
2020/04/21	16,820	17,160	16,730	17,090	-95	-0.6%	474,000
2020/04/20	17,300	17,375	17,040	17,185	-430	-2.4%	516,700
2020/04/17	17,705	17,865	17,500	17,615	-10	-0.1%	408,200
2020/04/16	17,610	17,935	17,550	17,625	-385	-2.1%	515,300
2020/04/15	17,555	18,010	17,530	18,010	+200	+1.1%	519,200
2020/04/14	17,565	17,810	17,510	17,810	+335	+1.9%	401,000
2020/04/13	17,500	17,775	17,395	17,475	-350	-2%	316,100
2020/04/10	17,725	17,840	17,285	17,825	+100	+0.6%	399,600
2020/04/09	18,305	18,345	17,435	17,725	-625	-3.4%	566,600
2020/04/08	17,815	18,460	17,585	18,350	+805	+4.6%	893,500
2020/04/07	17,290	17,580	17,095	17,545	+650	+3.8%	632,400
2020/04/06	16,325	16,990	16,220	16,895	+560	+3.4%	662,100
2020/04/03	16,425	16,840	16,175	16,335	-110	-0.7%	550,800
2020/04/02	16,735	16,985	16,420	16,445	-345	-2.1%	571,600
2020/04/01	16,920	17,330	16,640	16,790	-530	-3.1%	708,400
2020/03/31	17,755	17,775	17,220	17,320	-555	-3.1%	749,100
2020/03/30	17,645	17,925	17,335	17,875	-245	-1.4%	753,800
2020/03/27	17,545	18,120	17,350	18,120	+590	+3.4%	1,320,400
2020/03/26	17,350	17,800	17,185	17,530	-620	-3.4%	921,000
2020/03/25	17,940	18,165	17,410	18,150	+870	+5%	821,400
2020/03/24	18,450	18,480	17,085	17,280	-770	-4.3%	1,126,600
2020/03/23	17,385	18,360	17,165	18,050	+385	+2.2%	1,205,500
2020/03/19	17,450	18,320	17,050	17,665	+980	+5.9%	1,479,900
2020/03/18	16,215	17,405	16,130	16,685	+670	+4.2%	1,311,500
2020/03/17	15,200	16,190	15,090	16,015	+510	+3.3%	1,192,800
2020/03/16	15,500	16,275	15,300	15,505	+325	+2.1%	963,900
2020/03/13	14,600	15,735	14,340	15,180	-785	-4.9%	1,268,800
2020/03/12	15,970	16,355	15,720	15,965	-365	-2.2%	1,055,000
2020/03/11	16,675	16,845	16,325	16,330	-610	-3.6%	853,600
2020/03/10	16,120	17,075	15,780	16,940	+460	+2.8%	907,200
2020/03/09	16,700	16,820	16,305	16,480	-675	-3.9%	628,400
2020/03/06	17,560	17,630	17,005	17,155	-805	-4.5%	574,800
2020/03/05	17,900	18,060	17,835	17,960	+110	+0.6%	410,100
2020/03/04	17,725	18,065	17,455	17,850	-130	-0.7%	459,200
2020/03/03	18,690	18,720	17,970	17,980	-350	-1.9%	568,200
2020/03/02	17,485	18,455	17,405	18,330	+550	+3.1%	772,800
2020/02/28	17,950	18,240	17,625	17,780	-660	-3.6%	910,500
2020/02/27	18,890	18,905	18,410	18,440	-615	-3.2%	644,300
2020/02/26	19,120	19,240	18,965	19,055	-330	-1.7%	567,800
2020/02/25	19,440	19,860	19,110	19,385	-1,305	-6.3%	652,900
2020/02/21	20,600	20,850	20,565	20,690	-35	-0.2%	285,900
2020/02/20	21,220	21,285	20,705	20,725	-490	-2.3%	395,400
2020/02/19	21,200	21,305	20,995	21,215	+165	+0.8%	374,000
2020/02/18	21,220	21,315	20,925	21,050	-235	-1.1%	349,200
2020/02/17	21,580	21,650	21,285	21,285	-475	-2.2%	375,100
2020/02/14	22,000	22,035	21,750	21,760	-280	-1.3%	351,600
2020/02/13	22,240	22,260	21,955	22,040	-50	-0.2%	253,000

1251～ 1300 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