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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,546 | 3,547 | 3,445 | 3,445 | -98 | -2.8% | 2,254,500 |
| 2024/05/28 | 3,560 | 3,583 | 3,541 | 3,543 | -15 | -0.4% | 1,420,400 |
| 2024/05/27 | 3,526 | 3,558 | 3,512 | 3,558 | +42 | +1.2% | 1,597,600 |
| 2024/05/24 | 3,494 | 3,521 | 3,489 | 3,516 | +13 | +0.4% | 1,860,100 |
| 2024/05/23 | 3,507 | 3,521 | 3,488 | 3,503 | +17 | +0.5% | 2,366,700 |
| 2024/05/22 | 3,490 | 3,509 | 3,465 | 3,486 | -4 | -0.1% | 1,974,600 |
| 2024/05/21 | 3,478 | 3,508 | 3,478 | 3,490 | -1 | ±0% | 1,577,000 |
| 2024/05/20 | 3,466 | 3,501 | 3,458 | 3,491 | +25 | +0.7% | 1,859,800 |
| 2024/05/17 | 3,415 | 3,483 | 3,415 | 3,466 | +27 | +0.8% | 1,949,000 |
| 2024/05/16 | 3,456 | 3,486 | 3,415 | 3,439 | -20 | -0.6% | 2,057,400 |
| 2024/05/15 | 3,490 | 3,520 | 3,456 | 3,459 | -30 | -0.9% | 2,407,300 |
| 2024/05/14 | 3,450 | 3,491 | 3,448 | 3,489 | +31 | +0.9% | 2,284,000 |
| 2024/05/13 | 3,421 | 3,464 | 3,417 | 3,458 | +17 | +0.5% | 1,966,200 |
| 2024/05/10 | 3,458 | 3,480 | 3,431 | 3,441 | +11 | +0.3% | 2,707,900 |
| 2024/05/09 | 3,455 | 3,468 | 3,417 | 3,430 | -4 | -0.1% | 2,656,400 |
| 2024/05/08 | 3,563 | 3,563 | 3,434 | 3,434 | -99 | -2.8% | 4,817,500 |
| 2024/05/07 | 3,590 | 3,605 | 3,528 | 3,533 | -86 | -2.4% | 5,044,900 |
| 2024/05/02 | 3,603 | 3,650 | 3,597 | 3,619 | +25 | +0.7% | 2,224,800 |
| 2024/05/01 | 3,566 | 3,681 | 3,562 | 3,594 | -23 | -0.6% | 4,592,300 |
| 2024/04/30 | 3,613 | 3,632 | 3,568 | 3,617 | +51 | +1.4% | 3,894,800 |
| 2024/04/26 | 3,565 | 3,585 | 3,550 | 3,566 | -23 | -0.6% | 2,248,200 |
| 2024/04/25 | 3,643 | 3,651 | 3,589 | 3,589 | -66 | -1.8% | 2,124,200 |
| 2024/04/24 | 3,649 | 3,667 | 3,640 | 3,655 | +2 | +0.1% | 2,183,300 |
| 2024/04/23 | 3,658 | 3,674 | 3,640 | 3,653 | -5 | -0.1% | 1,596,700 |
| 2024/04/22 | 3,605 | 3,669 | 3,600 | 3,658 | +102 | +2.9% | 2,599,700 |
| 2024/04/19 | 3,585 | 3,609 | 3,522 | 3,556 | -29 | -0.8% | 2,868,400 |
| 2024/04/18 | 3,593 | 3,634 | 3,579 | 3,585 | +17 | +0.5% | 2,207,400 |
| 2024/04/17 | 3,643 | 3,645 | 3,568 | 3,568 | -52 | -1.4% | 2,842,200 |
| 2024/04/16 | 3,641 | 3,653 | 3,605 | 3,620 | -57 | -1.6% | 2,621,900 |
| 2024/04/15 | 3,619 | 3,694 | 3,602 | 3,677 | +57 | +1.6% | 2,162,500 |
| 2024/04/12 | 3,611 | 3,641 | 3,597 | 3,620 | +9 | +0.2% | 2,051,200 |
| 2024/04/11 | 3,600 | 3,623 | 3,578 | 3,611 | -23 | -0.6% | 2,531,400 |
| 2024/04/10 | 3,655 | 3,663 | 3,628 | 3,634 | -36 | -1% | 2,902,100 |
| 2024/04/09 | 3,698 | 3,703 | 3,655 | 3,670 | -4 | -0.1% | 1,763,800 |
| 2024/04/08 | 3,650 | 3,685 | 3,637 | 3,674 | +1 | ±0% | 1,976,700 |
| 2024/04/05 | 3,660 | 3,687 | 3,645 | 3,673 | -17 | -0.5% | 2,650,500 |
| 2024/04/04 | 3,735 | 3,743 | 3,690 | 3,690 | -32 | -0.9% | 3,677,100 |
| 2024/04/03 | 3,703 | 3,753 | 3,666 | 3,722 | +89 | +2.4% | 8,720,500 |
| 2024/04/02 | 3,709 | 3,709 | 3,600 | 3,633 | -52 | -1.4% | 2,858,600 |
| 2024/04/01 | 3,738 | 3,757 | 3,662 | 3,685 | -41 | -1.1% | 3,294,800 |
| 2024/03/29 | 3,734 | 3,798 | 3,710 | 3,726 | -26 | -0.7% | 7,949,800 |
| 2024/03/28 | 3,918 | 3,918 | 3,750 | 3,752 | -180 | -4.6% | 7,167,200 |
| 2024/03/27 | 3,940 | 3,955 | 3,921 | 3,932 | ±0 | ±0% | 2,411,000 |
| 2024/03/26 | 3,966 | 3,975 | 3,921 | 3,932 | -48 | -1.2% | 2,302,500 |
| 2024/03/25 | 4,000 | 4,027 | 3,969 | 3,980 | -13 | -0.3% | 2,350,800 |
| 2024/03/22 | 3,960 | 4,007 | 3,960 | 3,993 | +32 | +0.8% | 2,213,300 |
| 2024/03/21 | 3,996 | 4,001 | 3,947 | 3,961 | -36 | -0.9% | 2,905,400 |
| 2024/03/19 | 3,953 | 3,999 | 3,945 | 3,997 | +46 | +1.2% | 2,576,400 |
| 2024/03/18 | 3,924 | 3,964 | 3,910 | 3,951 | +43 | +1.1% | 2,217,900 |
| 2024/03/15 | 3,886 | 3,916 | 3,861 | 3,908 | +27 | +0.7% | 3,074,000 |
251～
300
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
