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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,314 | 3,325 | 3,295 | 3,314 | -22 | -0.7% | 1,334,300 |
| 2024/08/20 | 3,306 | 3,340 | 3,290 | 3,336 | +66 | +2% | 1,541,000 |
| 2024/08/19 | 3,280 | 3,309 | 3,260 | 3,270 | -18 | -0.5% | 1,717,300 |
| 2024/08/16 | 3,302 | 3,327 | 3,275 | 3,288 | +37 | +1.1% | 1,776,000 |
| 2024/08/15 | 3,259 | 3,284 | 3,240 | 3,251 | +2 | +0.1% | 1,492,600 |
| 2024/08/14 | 3,213 | 3,263 | 3,210 | 3,249 | +38 | +1.2% | 1,942,600 |
| 2024/08/13 | 3,230 | 3,238 | 3,160 | 3,211 | -1 | ±0% | 2,555,800 |
| 2024/08/09 | 3,303 | 3,305 | 3,159 | 3,212 | -69 | -2.1% | 4,421,900 |
| 2024/08/08 | 3,201 | 3,337 | 3,201 | 3,281 | +45 | +1.4% | 2,881,700 |
| 2024/08/07 | 3,135 | 3,321 | 3,127 | 3,236 | +10 | +0.3% | 2,884,600 |
| 2024/08/06 | 3,180 | 3,300 | 3,135 | 3,226 | +225 | +7.5% | 4,008,700 |
| 2024/08/05 | 3,158 | 3,253 | 2,951 | 3,001 | -297 | -9% | 4,475,500 |
| 2024/08/02 | 3,322 | 3,341 | 3,253 | 3,298 | -114 | -3.3% | 4,133,300 |
| 2024/08/01 | 3,480 | 3,497 | 3,385 | 3,412 | -133 | -3.8% | 3,217,400 |
| 2024/07/31 | 3,556 | 3,600 | 3,515 | 3,545 | +59 | +1.7% | 4,686,800 |
| 2024/07/30 | 3,498 | 3,505 | 3,467 | 3,486 | -12 | -0.3% | 2,422,900 |
| 2024/07/29 | 3,425 | 3,510 | 3,415 | 3,498 | +89 | +2.6% | 1,875,000 |
| 2024/07/26 | 3,441 | 3,442 | 3,396 | 3,409 | -31 | -0.9% | 1,840,700 |
| 2024/07/25 | 3,424 | 3,443 | 3,401 | 3,440 | +12 | +0.4% | 2,535,500 |
| 2024/07/24 | 3,476 | 3,479 | 3,427 | 3,428 | -69 | -2% | 1,964,300 |
| 2024/07/23 | 3,490 | 3,517 | 3,475 | 3,497 | -11 | -0.3% | 2,214,500 |
| 2024/07/22 | 3,499 | 3,536 | 3,489 | 3,508 | +23 | +0.7% | 2,030,700 |
| 2024/07/19 | 3,510 | 3,517 | 3,452 | 3,485 | -26 | -0.7% | 1,712,900 |
| 2024/07/18 | 3,540 | 3,559 | 3,511 | 3,511 | -41 | -1.2% | 2,055,100 |
| 2024/07/17 | 3,520 | 3,563 | 3,508 | 3,552 | +39 | +1.1% | 2,025,700 |
| 2024/07/16 | 3,530 | 3,540 | 3,502 | 3,513 | -17 | -0.5% | 1,448,200 |
| 2024/07/12 | 3,519 | 3,547 | 3,501 | 3,530 | +3 | +0.1% | 2,030,400 |
| 2024/07/11 | 3,512 | 3,542 | 3,511 | 3,527 | +28 | +0.8% | 2,295,100 |
| 2024/07/10 | 3,470 | 3,500 | 3,462 | 3,499 | +24 | +0.7% | 1,859,700 |
| 2024/07/09 | 3,470 | 3,498 | 3,441 | 3,475 | +10 | +0.3% | 1,682,300 |
| 2024/07/08 | 3,455 | 3,481 | 3,451 | 3,465 | -31 | -0.9% | 1,972,900 |
| 2024/07/05 | 3,503 | 3,530 | 3,481 | 3,496 | -13 | -0.4% | 1,506,400 |
| 2024/07/04 | 3,499 | 3,539 | 3,486 | 3,509 | +30 | +0.9% | 2,006,500 |
| 2024/07/03 | 3,464 | 3,495 | 3,453 | 3,479 | +14 | +0.4% | 2,186,100 |
| 2024/07/02 | 3,453 | 3,473 | 3,426 | 3,465 | +35 | +1% | 2,176,600 |
| 2024/07/01 | 3,500 | 3,503 | 3,416 | 3,430 | -43 | -1.2% | 1,996,100 |
| 2024/06/28 | 3,450 | 3,474 | 3,436 | 3,473 | +43 | +1.3% | 2,578,400 |
| 2024/06/27 | 3,430 | 3,431 | 3,406 | 3,430 | -5 | -0.1% | 1,420,500 |
| 2024/06/26 | 3,442 | 3,442 | 3,393 | 3,435 | +4 | +0.1% | 2,052,600 |
| 2024/06/25 | 3,400 | 3,432 | 3,380 | 3,431 | +82 | +2.4% | 2,619,900 |
| 2024/06/24 | 3,314 | 3,364 | 3,295 | 3,349 | +52 | +1.6% | 2,111,300 |
| 2024/06/21 | 3,273 | 3,315 | 3,271 | 3,297 | +29 | +0.9% | 4,228,800 |
| 2024/06/20 | 3,299 | 3,299 | 3,218 | 3,268 | -16 | -0.5% | 2,507,000 |
| 2024/06/19 | 3,306 | 3,312 | 3,272 | 3,284 | -9 | -0.3% | 2,165,400 |
| 2024/06/18 | 3,316 | 3,460 | 3,284 | 3,293 | +4 | +0.1% | 4,481,700 |
| 2024/06/17 | 3,339 | 3,346 | 3,281 | 3,289 | -50 | -1.5% | 2,260,300 |
| 2024/06/14 | 3,330 | 3,370 | 3,309 | 3,339 | -2 | -0.1% | 2,775,300 |
| 2024/06/13 | 3,418 | 3,422 | 3,335 | 3,341 | -77 | -2.3% | 2,129,300 |
| 2024/06/12 | 3,464 | 3,464 | 3,405 | 3,418 | -48 | -1.4% | 2,438,100 |
| 2024/06/11 | 3,499 | 3,526 | 3,465 | 3,466 | -51 | -1.5% | 2,032,900 |
151～
200
件表示中 / 3673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 | 296,300円 | +4.5% | +7.7% | 1.01% | 7.11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 | 308,600円 | +4.5% | +6.2% | 1.69% | 16.63倍 | 1.24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 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26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 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40倍 | 1.18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 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
