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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/06/06 | 637,000 | 637,000 | 620,000 | 622,000 | -14,000 | -2.2% | 7,377 |
| 2012/06/05 | 633,000 | 638,000 | 628,000 | 636,000 | +4,000 | +0.6% | 3,916 |
| 2012/06/04 | 625,000 | 633,000 | 624,000 | 632,000 | +3,000 | +0.5% | 3,846 |
| 2012/06/01 | 632,000 | 635,000 | 628,000 | 629,000 | -9,000 | -1.4% | 3,254 |
| 2012/05/31 | 627,000 | 639,000 | 627,000 | 638,000 | +4,000 | +0.6% | 3,677 |
| 2012/05/30 | 628,000 | 634,000 | 627,000 | 634,000 | +4,000 | +0.6% | 2,839 |
| 2012/05/29 | 628,000 | 630,000 | 625,000 | 630,000 | -1,000 | -0.2% | 2,036 |
| 2012/05/28 | 631,000 | 636,000 | 630,000 | 631,000 | -3,000 | -0.5% | 1,333 |
| 2012/05/25 | 637,000 | 637,000 | 625,000 | 634,000 | +3,000 | +0.5% | 3,910 |
| 2012/05/24 | 627,000 | 632,000 | 626,000 | 631,000 | +6,000 | +1% | 3,588 |
| 2012/05/23 | 625,000 | 630,000 | 624,000 | 625,000 | -4,000 | -0.6% | 3,528 |
| 2012/05/22 | 625,000 | 635,000 | 624,000 | 629,000 | ±0 | ±0% | 3,329 |
| 2012/05/21 | 628,000 | 633,000 | 626,000 | 629,000 | -2,000 | -0.3% | 2,725 |
| 2012/05/18 | 630,000 | 637,000 | 628,000 | 631,000 | -9,000 | -1.4% | 4,713 |
| 2012/05/17 | 637,000 | 643,000 | 635,000 | 640,000 | ±0 | ±0% | 3,590 |
| 2012/05/16 | 646,000 | 647,000 | 636,000 | 640,000 | -8,000 | -1.2% | 4,765 |
| 2012/05/15 | 649,000 | 652,000 | 645,000 | 648,000 | -1,000 | -0.2% | 3,582 |
| 2012/05/14 | 642,000 | 651,000 | 639,000 | 649,000 | +8,000 | +1.2% | 3,492 |
| 2012/05/11 | 649,000 | 649,000 | 641,000 | 641,000 | -9,000 | -1.4% | 3,250 |
| 2012/05/10 | 650,000 | 654,000 | 650,000 | 650,000 | -4,000 | -0.6% | 2,540 |
| 2012/05/09 | 653,000 | 655,000 | 650,000 | 654,000 | -5,000 | -0.8% | 3,299 |
3151～
3200
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
