東海旅客鉄道

9022 / 東証プライム / 陸運業日経225銘柄

3,104 +10 (+0.32%)

株価：2024/11/22 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
2017/07/11	17,885	18,005	17,830	17,915	-5	±0%	378,600
2017/07/10	17,980	18,030	17,875	17,920	+35	+0.2%	343,400
2017/07/07	17,985	18,015	17,865	17,885	-135	-0.7%	428,400
2017/07/06	18,095	18,100	17,955	18,020	-75	-0.4%	433,200
2017/07/05	18,300	18,300	17,890	18,095	-265	-1.4%	799,600
2017/07/04	18,410	18,460	18,300	18,360	+75	+0.4%	290,100
2017/07/03	18,340	18,365	18,230	18,285	-25	-0.1%	366,100
2017/06/30	18,380	18,390	18,240	18,310	-105	-0.6%	481,900
2017/06/29	18,485	18,485	18,325	18,415	+75	+0.4%	310,200
2017/06/28	18,300	18,370	18,260	18,340	+25	+0.1%	316,300
2017/06/27	18,540	18,555	18,310	18,315	-85	-0.5%	343,600
2017/06/26	18,465	18,540	18,395	18,400	-95	-0.5%	209,500
2017/06/23	18,460	18,535	18,350	18,495	+90	+0.5%	248,800
2017/06/22	18,465	18,470	18,305	18,405	-70	-0.4%	366,800
2017/06/21	18,355	18,485	18,310	18,475	+120	+0.7%	363,000
2017/06/20	18,500	18,570	18,355	18,355	-100	-0.5%	361,900
2017/06/19	18,345	18,500	18,315	18,455	+105	+0.6%	310,200
2017/06/16	18,380	18,435	18,215	18,350	+20	+0.1%	512,500
2017/06/15	18,190	18,415	18,170	18,330	+130	+0.7%	437,000
2017/06/14	18,040	18,260	17,965	18,200	+170	+0.9%	368,700
2017/06/13	18,030	18,145	17,985	18,030	-40	-0.2%	304,100
2017/06/12	18,055	18,160	18,030	18,070	+55	+0.3%	324,000
2017/06/09	18,025	18,115	17,965	18,015	-80	-0.4%	687,100
2017/06/08	18,320	18,340	18,095	18,095	-280	-1.5%	652,100
2017/06/07	18,375	18,465	18,280	18,375	-155	-0.8%	495,200
2017/06/06	18,705	18,765	18,530	18,530	-155	-0.8%	460,000
2017/06/05	18,565	18,740	18,550	18,685	+55	+0.3%	250,800
2017/06/02	18,420	18,660	18,355	18,630	+230	+1.3%	532,600
2017/06/01	18,155	18,445	18,115	18,400	+265	+1.5%	500,900
2017/05/31	18,115	18,135	18,030	18,135	-55	-0.3%	781,900
2017/05/30	18,245	18,285	18,055	18,190	-55	-0.3%	360,300
2017/05/29	18,320	18,345	18,240	18,245	-40	-0.2%	234,800
2017/05/26	18,360	18,475	18,280	18,285	-255	-1.4%	362,000
2017/05/25	18,320	18,585	18,285	18,540	+220	+1.2%	447,300
2017/05/24	18,350	18,370	18,255	18,320	+35	+0.2%	433,800
2017/05/23	18,250	18,345	18,185	18,285	-40	-0.2%	437,600
2017/05/22	18,375	18,395	18,270	18,325	-20	-0.1%	302,500
2017/05/19	18,420	18,420	18,235	18,345	-90	-0.5%	374,600
2017/05/18	18,520	18,620	18,300	18,435	-75	-0.4%	485,400
2017/05/17	18,535	18,535	18,385	18,510	+15	+0.1%	392,700
2017/05/16	18,605	18,665	18,445	18,495	-105	-0.6%	384,800
2017/05/15	18,540	18,630	18,495	18,600	+15	+0.1%	313,000
2017/05/12	18,490	18,595	18,430	18,585	+105	+0.6%	386,500
2017/05/11	18,635	18,635	18,420	18,480	-110	-0.6%	402,100
2017/05/10	18,570	18,770	18,520	18,590	-225	-1.2%	616,000
2017/05/09	19,010	19,070	18,750	18,815	-195	-1%	530,200
2017/05/08	18,900	19,085	18,805	19,010	+375	+2%	585,700
2017/05/02	18,675	18,735	18,600	18,635	+70	+0.4%	315,200
2017/05/01	18,685	18,715	18,380	18,565	-120	-0.6%	346,000
2017/04/28	18,890	19,100	18,660	18,685	-365	-1.9%	556,700

1801～ 1850 件表示中 / 3586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	310,400円	+3.0%	+2.9%	0.97%	7.79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	2.28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