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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 680,000 | 680,000 | 668,000 | 672,000 | -12,000 | -1.8% | 5,599 |
| 2012/08/15 | 684,000 | 687,000 | 678,000 | 684,000 | +6,000 | +0.9% | 3,738 |
| 2012/08/14 | 667,000 | 681,000 | 667,000 | 678,000 | +14,000 | +2.1% | 4,513 |
| 2012/08/13 | 667,000 | 669,000 | 663,000 | 664,000 | -4,000 | -0.6% | 1,559 |
| 2012/08/10 | 673,000 | 673,000 | 667,000 | 668,000 | -4,000 | -0.6% | 2,442 |
| 2012/08/09 | 666,000 | 672,000 | 663,000 | 672,000 | +9,000 | +1.4% | 4,419 |
| 2012/08/08 | 664,000 | 674,000 | 660,000 | 663,000 | +4,000 | +0.6% | 6,425 |
| 2012/08/07 | 656,000 | 661,000 | 654,000 | 659,000 | +5,000 | +0.8% | 1,911 |
| 2012/08/06 | 661,000 | 664,000 | 654,000 | 654,000 | -3,000 | -0.5% | 4,090 |
| 2012/08/03 | 654,000 | 661,000 | 651,000 | 657,000 | +1,000 | +0.2% | 4,171 |
| 2012/08/02 | 651,000 | 660,000 | 648,000 | 656,000 | +3,000 | +0.5% | 4,511 |
| 2012/08/01 | 646,000 | 654,000 | 644,000 | 653,000 | +5,000 | +0.8% | 4,332 |
| 2012/07/31 | 648,000 | 654,000 | 646,000 | 648,000 | -7,000 | -1.1% | 5,784 |
| 2012/07/30 | 650,000 | 655,000 | 646,000 | 655,000 | +12,000 | +1.9% | 4,124 |
| 2012/07/27 | 635,000 | 643,000 | 633,000 | 643,000 | +14,000 | +2.2% | 4,490 |
| 2012/07/26 | 632,000 | 632,000 | 626,000 | 629,000 | ±0 | ±0% | 3,382 |
| 2012/07/25 | 642,000 | 642,000 | 626,000 | 629,000 | -9,000 | -1.4% | 4,364 |
| 2012/07/24 | 632,000 | 640,000 | 632,000 | 638,000 | +8,000 | +1.3% | 4,458 |
| 2012/07/23 | 628,000 | 637,000 | 628,000 | 630,000 | +1,000 | +0.2% | 3,804 |
| 2012/07/20 | 635,000 | 636,000 | 628,000 | 629,000 | -10,000 | -1.6% | 4,066 |
| 2012/07/19 | 644,000 | 647,000 | 638,000 | 639,000 | -6,000 | -0.9% | 3,640 |
| 2012/07/18 | 646,000 | 650,000 | 642,000 | 645,000 | -3,000 | -0.5% | 3,355 |
| 2012/07/17 | 647,000 | 653,000 | 647,000 | 648,000 | +4,000 | +0.6% | 3,497 |
| 2012/07/13 | 653,000 | 653,000 | 644,000 | 644,000 | -9,000 | -1.4% | 4,743 |
| 2012/07/12 | 652,000 | 656,000 | 645,000 | 653,000 | +7,000 | +1.1% | 7,618 |
| 2012/07/11 | 641,000 | 646,000 | 637,000 | 646,000 | +7,000 | +1.1% | 5,840 |
| 2012/07/10 | 635,000 | 645,000 | 634,000 | 639,000 | +7,000 | +1.1% | 3,803 |
| 2012/07/09 | 626,000 | 634,000 | 626,000 | 632,000 | +1,000 | +0.2% | 2,811 |
| 2012/07/06 | 636,000 | 639,000 | 630,000 | 631,000 | -5,000 | -0.8% | 2,281 |
| 2012/07/05 | 637,000 | 639,000 | 635,000 | 636,000 | -1,000 | -0.2% | 1,895 |
| 2012/07/04 | 637,000 | 640,000 | 635,000 | 637,000 | +1,000 | +0.2% | 2,623 |
| 2012/07/03 | 634,000 | 637,000 | 630,000 | 636,000 | +7,000 | +1.1% | 5,358 |
| 2012/07/02 | 637,000 | 637,000 | 625,000 | 629,000 | +2,000 | +0.3% | 4,199 |
| 2012/06/29 | 620,000 | 632,000 | 617,000 | 627,000 | -6,000 | -0.9% | 11,696 |
| 2012/06/28 | 613,000 | 636,000 | 612,000 | 633,000 | +19,000 | +3.1% | 16,397 |
| 2012/06/27 | 613,000 | 618,000 | 611,000 | 614,000 | +1,000 | +0.2% | 6,791 |
| 2012/06/26 | 613,000 | 620,000 | 610,000 | 613,000 | -4,000 | -0.6% | 5,949 |
| 2012/06/25 | 622,000 | 625,000 | 617,000 | 617,000 | -10,000 | -1.6% | 4,188 |
| 2012/06/22 | 630,000 | 631,000 | 626,000 | 627,000 | -8,000 | -1.3% | 4,906 |
| 2012/06/21 | 628,000 | 637,000 | 627,000 | 635,000 | +6,000 | +1% | 5,518 |
| 2012/06/20 | 624,000 | 633,000 | 624,000 | 629,000 | +7,000 | +1.1% | 4,192 |
| 2012/06/19 | 621,000 | 631,000 | 621,000 | 622,000 | +3,000 | +0.5% | 3,380 |
| 2012/06/18 | 627,000 | 628,000 | 618,000 | 619,000 | -2,000 | -0.3% | 2,230 |
| 2012/06/15 | 624,000 | 626,000 | 621,000 | 621,000 | +1,000 | +0.2% | 3,743 |
| 2012/06/14 | 624,000 | 625,000 | 618,000 | 620,000 | -6,000 | -1% | 3,291 |
| 2012/06/13 | 621,000 | 629,000 | 619,000 | 626,000 | +5,000 | +0.8% | 3,048 |
| 2012/06/12 | 621,000 | 622,000 | 616,000 | 621,000 | -5,000 | -0.8% | 3,633 |
| 2012/06/11 | 629,000 | 631,000 | 626,000 | 626,000 | +3,000 | +0.5% | 2,324 |
| 2012/06/08 | 625,000 | 627,000 | 620,000 | 623,000 | -6,000 | -1% | 6,752 |
| 2012/06/07 | 625,000 | 629,000 | 619,000 | 629,000 | +7,000 | +1.1% | 4,479 |
3001～
3050
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
