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 |
|---|---|---|---|---|---|---|---|
| 2012/12/28 | 6,980 | 7,000 | 6,920 | 7,000 | +40 | +0.6% | 255,000 |
| 2012/12/27 | 6,890 | 7,000 | 6,860 | 6,960 | +100 | +1.5% | 388,900 |
| 2012/12/26 | 6,850 | 6,910 | 6,820 | 6,860 | +50 | +0.7% | 398,100 |
| 2012/12/25 | 6,910 | 6,910 | 6,800 | 6,810 | -20 | -0.3% | 364,800 |
| 2012/12/21 | 6,880 | 6,900 | 6,780 | 6,830 | -20 | -0.3% | 587,100 |
| 2012/12/20 | 6,870 | 6,910 | 6,840 | 6,850 | -20 | -0.3% | 526,200 |
| 2012/12/19 | 6,750 | 6,870 | 6,730 | 6,870 | +140 | +2.1% | 419,800 |
| 2012/12/18 | 6,710 | 6,780 | 6,700 | 6,730 | +20 | +0.3% | 322,900 |
| 2012/12/17 | 6,800 | 6,810 | 6,710 | 6,710 | -40 | -0.6% | 366,900 |
| 2012/12/14 | 6,750 | 6,810 | 6,740 | 6,750 | +80 | +1.2% | 802,200 |
| 2012/12/13 | 6,780 | 6,780 | 6,650 | 6,670 | -60 | -0.9% | 331,100 |
| 2012/12/12 | 6,760 | 6,790 | 6,710 | 6,730 | +20 | +0.3% | 428,700 |
| 2012/12/11 | 6,710 | 6,710 | 6,640 | 6,710 | +10 | +0.1% | 280,600 |
| 2012/12/10 | 6,730 | 6,730 | 6,660 | 6,700 | -20 | -0.3% | 307,300 |
| 2012/12/07 | 6,760 | 6,770 | 6,700 | 6,720 | -40 | -0.6% | 268,700 |
| 2012/12/06 | 6,700 | 6,780 | 6,690 | 6,760 | +130 | +2% | 610,300 |
| 2012/12/05 | 6,620 | 6,650 | 6,570 | 6,630 | +50 | +0.8% | 342,100 |
| 2012/12/04 | 6,550 | 6,610 | 6,530 | 6,580 | +40 | +0.6% | 266,700 |
| 2012/12/03 | 6,570 | 6,580 | 6,500 | 6,540 | +10 | +0.2% | 301,600 |
| 2012/11/30 | 6,620 | 6,620 | 6,530 | 6,530 | -50 | -0.8% | 513,600 |
| 2012/11/29 | 6,590 | 6,600 | 6,550 | 6,580 | +10 | +0.2% | 247,300 |
| 2012/11/28 | 6,580 | 6,640 | 6,550 | 6,570 | -10 | -0.2% | 507,200 |
| 2012/11/27 | 6,430 | 6,620 | 6,430 | 6,580 | +140 | +2.2% | 552,200 |
| 2012/11/26 | 6,520 | 6,530 | 6,440 | 6,440 | -20 | -0.3% | 463,700 |
| 2012/11/22 | 6,570 | 6,600 | 6,420 | 6,460 | -50 | -0.8% | 698,000 |
| 2012/11/21 | 6,560 | 6,560 | 6,460 | 6,510 | +10 | +0.2% | 420,700 |
| 2012/11/20 | 6,580 | 6,580 | 6,470 | 6,500 | -40 | -0.6% | 519,700 |
| 2012/11/19 | 6,450 | 6,550 | 6,440 | 6,540 | +140 | +2.2% | 429,500 |
| 2012/11/16 | 6,450 | 6,480 | 6,350 | 6,400 | -50 | -0.8% | 970,800 |
| 2012/11/15 | 6,450 | 6,520 | 6,380 | 6,450 | ±0 | ±0% | 518,000 |
| 2012/11/14 | 6,540 | 6,540 | 6,440 | 6,450 | -100 | -1.5% | 441,000 |
| 2012/11/13 | 6,600 | 6,600 | 6,510 | 6,550 | -60 | -0.9% | 349,900 |
| 2012/11/12 | 6,660 | 6,710 | 6,600 | 6,610 | -50 | -0.8% | 256,600 |
| 2012/11/09 | 6,640 | 6,710 | 6,620 | 6,660 | -80 | -1.2% | 299,500 |
| 2012/11/08 | 6,790 | 6,790 | 6,700 | 6,740 | -70 | -1% | 228,400 |
| 2012/11/07 | 6,890 | 6,890 | 6,770 | 6,810 | -40 | -0.6% | 287,900 |
| 2012/11/06 | 6,820 | 6,850 | 6,770 | 6,850 | -10 | -0.1% | 226,500 |
| 2012/11/05 | 6,850 | 6,880 | 6,820 | 6,860 | -10 | -0.1% | 332,700 |
| 2012/11/02 | 6,840 | 6,920 | 6,830 | 6,870 | +80 | +1.2% | 397,000 |
| 2012/11/01 | 6,850 | 6,870 | 6,770 | 6,790 | -80 | -1.2% | 405,200 |
| 2012/10/31 | 6,850 | 6,880 | 6,770 | 6,870 | +70 | +1% | 547,800 |
| 2012/10/30 | 7,100 | 7,110 | 6,770 | 6,800 | -290 | -4.1% | 982,400 |
| 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 |
3001～
3050
件表示中 / 3678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 | 285,800円 | +4.5% | +7.7% | 1.05% | 6.86倍 | 0.64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 | 304,800円 | +4.5% | +6.2% | 1.71% | 16.42倍 | 1.23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 | 301,900円 | +5.1% | -7.1% | 2.45% | 14.20倍 | 1.28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 |
| 東京メトロ | 196,200円 | +4.7% | +16.4% | 2.04% | 21.80倍 | 1.68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 |
| 東 急 | 175,000円 | +2.6% | +5.1% | 1.31% | 13.59倍 | 1.20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
