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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 7,050 | 7,140 | 7,040 | 7,090 | +100 | +1.4% | 466,700 |
| 2012/10/26 | 6,990 | 7,090 | 6,990 | 6,990 | -60 | -0.9% | 457,000 |
| 2012/10/25 | 7,020 | 7,050 | 7,000 | 7,050 | +60 | +0.9% | 291,200 |
| 2012/10/24 | 6,970 | 7,020 | 6,930 | 6,990 | +10 | +0.1% | 491,600 |
| 2012/10/23 | 7,050 | 7,060 | 6,960 | 6,980 | -70 | -1% | 361,400 |
| 2012/10/22 | 6,990 | 7,050 | 6,960 | 7,050 | +40 | +0.6% | 324,900 |
| 2012/10/19 | 6,940 | 7,050 | 6,930 | 7,010 | +70 | +1% | 423,400 |
| 2012/10/18 | 7,000 | 7,010 | 6,900 | 6,940 | -40 | -0.6% | 459,100 |
| 2012/10/17 | 6,950 | 7,040 | 6,940 | 6,980 | +60 | +0.9% | 431,000 |
| 2012/10/16 | 6,880 | 6,920 | 6,840 | 6,920 | +50 | +0.7% | 315,300 |
| 2012/10/15 | 6,920 | 6,920 | 6,820 | 6,870 | -30 | -0.4% | 271,500 |
| 2012/10/12 | 6,900 | 6,950 | 6,830 | 6,900 | +90 | +1.3% | 670,300 |
| 2012/10/11 | 6,740 | 6,850 | 6,730 | 6,810 | +50 | +0.7% | 480,400 |
| 2012/10/10 | 6,750 | 6,840 | 6,720 | 6,760 | -40 | -0.6% | 510,500 |
| 2012/10/09 | 6,830 | 6,910 | 6,760 | 6,800 | -130 | -1.9% | 645,800 |
| 2012/10/05 | 6,920 | 6,950 | 6,890 | 6,930 | +20 | +0.3% | 360,500 |
| 2012/10/04 | 6,920 | 6,970 | 6,900 | 6,910 | +30 | +0.4% | 358,900 |
| 2012/10/03 | 6,880 | 6,940 | 6,820 | 6,880 | -80 | -1.1% | 570,100 |
| 2012/10/02 | 6,980 | 7,030 | 6,940 | 6,960 | +30 | +0.4% | 446,800 |
| 2012/10/01 | 6,830 | 6,940 | 6,740 | 6,930 | +70 | +1% | 488,700 |
| 2012/09/28 | 6,990 | 7,040 | 6,810 | 6,860 | -140 | -2% | 729,400 |
| 2012/09/27 | 6,890 | 7,040 | 6,880 | 7,000 | +120 | +1.7% | 692,700 |
| 2012/09/26 | 6,820 | 6,890 | 6,800 | 6,880 | -677,120 | -99% | 336,400 |
| 2012/09/25 | 679,000 | 684,000 | 677,000 | 684,000 | +7,000 | +1% | 4,465 |
| 2012/09/24 | 679,000 | 681,000 | 670,000 | 677,000 | +3,000 | +0.4% | 3,596 |
| 2012/09/21 | 665,000 | 678,000 | 665,000 | 674,000 | +10,000 | +1.5% | 3,832 |
| 2012/09/20 | 667,000 | 669,000 | 661,000 | 664,000 | -3,000 | -0.4% | 4,328 |
| 2012/09/19 | 663,000 | 669,000 | 661,000 | 667,000 | +1,000 | +0.2% | 5,242 |
| 2012/09/18 | 679,000 | 679,000 | 664,000 | 666,000 | -11,000 | -1.6% | 5,986 |
| 2012/09/14 | 683,000 | 684,000 | 673,000 | 677,000 | -5,000 | -0.7% | 6,963 |
| 2012/09/13 | 686,000 | 686,000 | 680,000 | 682,000 | -5,000 | -0.7% | 3,231 |
| 2012/09/12 | 680,000 | 690,000 | 679,000 | 687,000 | +11,000 | +1.6% | 3,110 |
| 2012/09/11 | 672,000 | 678,000 | 666,000 | 676,000 | +1,000 | +0.1% | 3,001 |
| 2012/09/10 | 672,000 | 675,000 | 668,000 | 675,000 | +4,000 | +0.6% | 2,457 |
| 2012/09/07 | 674,000 | 676,000 | 668,000 | 671,000 | ±0 | ±0% | 4,712 |
| 2012/09/06 | 673,000 | 679,000 | 668,000 | 671,000 | +2,000 | +0.3% | 4,328 |
| 2012/09/05 | 669,000 | 679,000 | 668,000 | 669,000 | -1,000 | -0.1% | 5,476 |
| 2012/09/04 | 673,000 | 675,000 | 667,000 | 670,000 | -3,000 | -0.4% | 4,786 |
| 2012/09/03 | 681,000 | 682,000 | 671,000 | 673,000 | -8,000 | -1.2% | 4,704 |
| 2012/08/31 | 682,000 | 686,000 | 677,000 | 681,000 | -3,000 | -0.4% | 10,501 |
| 2012/08/30 | 690,000 | 691,000 | 682,000 | 684,000 | -6,000 | -0.9% | 5,217 |
| 2012/08/29 | 691,000 | 694,000 | 688,000 | 690,000 | +1,000 | +0.1% | 3,417 |
| 2012/08/28 | 693,000 | 697,000 | 687,000 | 689,000 | -1,000 | -0.1% | 4,783 |
| 2012/08/27 | 692,000 | 698,000 | 689,000 | 690,000 | -1,000 | -0.1% | 3,590 |
| 2012/08/24 | 691,000 | 693,000 | 686,000 | 691,000 | -2,000 | -0.3% | 2,864 |
| 2012/08/23 | 687,000 | 694,000 | 687,000 | 693,000 | +7,000 | +1% | 3,610 |
| 2012/08/22 | 687,000 | 689,000 | 684,000 | 686,000 | +2,000 | +0.3% | 2,756 |
| 2012/08/21 | 682,000 | 686,000 | 679,000 | 684,000 | +6,000 | +0.9% | 3,185 |
| 2012/08/20 | 681,000 | 685,000 | 677,000 | 678,000 | -2,000 | -0.3% | 3,621 |
| 2012/08/17 | 675,000 | 683,000 | 672,000 | 680,000 | +8,000 | +1.2% | 4,822 |
2951～
3000
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
