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 |
|---|---|---|---|---|---|---|---|
| 2011/12/21 | 647,000 | 651,000 | 645,000 | 651,000 | +9,000 | +1.4% | 2,795 |
| 2011/12/20 | 645,000 | 646,000 | 639,000 | 642,000 | -1,000 | -0.2% | 1,949 |
| 2011/12/19 | 641,000 | 647,000 | 639,000 | 643,000 | -1,000 | -0.2% | 3,070 |
| 2011/12/16 | 649,000 | 650,000 | 640,000 | 644,000 | -7,000 | -1.1% | 5,257 |
| 2011/12/15 | 654,000 | 657,000 | 649,000 | 651,000 | -2,000 | -0.3% | 4,473 |
| 2011/12/14 | 647,000 | 653,000 | 642,000 | 653,000 | +6,000 | +0.9% | 3,756 |
| 2011/12/13 | 643,000 | 649,000 | 635,000 | 647,000 | +5,000 | +0.8% | 4,824 |
| 2011/12/12 | 639,000 | 643,000 | 633,000 | 642,000 | +14,000 | +2.2% | 5,801 |
| 2011/12/09 | 633,000 | 640,000 | 628,000 | 628,000 | -12,000 | -1.9% | 7,968 |
| 2011/12/08 | 639,000 | 642,000 | 632,000 | 640,000 | +6,000 | +0.9% | 4,639 |
| 2011/12/07 | 629,000 | 634,000 | 625,000 | 634,000 | +10,000 | +1.6% | 5,389 |
| 2011/12/06 | 628,000 | 631,000 | 623,000 | 624,000 | -4,000 | -0.6% | 3,044 |
| 2011/12/05 | 624,000 | 630,000 | 620,000 | 628,000 | +8,000 | +1.3% | 3,572 |
| 2011/12/02 | 612,000 | 621,000 | 611,000 | 620,000 | +12,000 | +2% | 4,361 |
| 2011/12/01 | 620,000 | 627,000 | 605,000 | 608,000 | -6,000 | -1% | 7,190 |
| 2011/11/30 | 605,000 | 614,000 | 600,000 | 614,000 | +11,000 | +1.8% | 6,799 |
| 2011/11/29 | 600,000 | 606,000 | 596,000 | 603,000 | +4,000 | +0.7% | 4,421 |
| 2011/11/28 | 608,000 | 614,000 | 597,000 | 599,000 | -11,000 | -1.8% | 6,851 |
| 2011/11/25 | 611,000 | 619,000 | 602,000 | 610,000 | -5,000 | -0.8% | 8,010 |
| 2011/11/24 | 629,000 | 632,000 | 611,000 | 615,000 | -13,000 | -2.1% | 9,146 |
| 2011/11/22 | 652,000 | 653,000 | 620,000 | 628,000 | -42,000 | -6.3% | 12,885 |
| 2011/11/21 | 667,000 | 676,000 | 666,000 | 670,000 | ±0 | ±0% | 2,431 |
| 2011/11/18 | 665,000 | 677,000 | 664,000 | 670,000 | +1,000 | +0.1% | 3,231 |
| 2011/11/17 | 662,000 | 670,000 | 658,000 | 669,000 | +7,000 | +1.1% | 3,050 |
| 2011/11/16 | 676,000 | 679,000 | 660,000 | 662,000 | -11,000 | -1.6% | 4,999 |
| 2011/11/15 | 683,000 | 683,000 | 672,000 | 673,000 | -10,000 | -1.5% | 2,462 |
| 2011/11/14 | 688,000 | 688,000 | 681,000 | 683,000 | ±0 | ±0% | 3,175 |
| 2011/11/11 | 678,000 | 684,000 | 676,000 | 683,000 | +8,000 | +1.2% | 4,339 |
| 2011/11/10 | 674,000 | 683,000 | 671,000 | 675,000 | -9,000 | -1.3% | 4,744 |
| 2011/11/09 | 668,000 | 684,000 | 666,000 | 684,000 | +22,000 | +3.3% | 5,496 |
| 2011/11/08 | 657,000 | 665,000 | 657,000 | 662,000 | +2,000 | +0.3% | 2,239 |
| 2011/11/07 | 663,000 | 666,000 | 658,000 | 660,000 | -1,000 | -0.2% | 2,699 |
| 2011/11/04 | 675,000 | 677,000 | 658,000 | 661,000 | +5,000 | +0.8% | 4,387 |
| 2011/11/02 | 670,000 | 672,000 | 655,000 | 656,000 | -21,000 | -3.1% | 4,264 |
| 2011/11/01 | 665,000 | 677,000 | 663,000 | 677,000 | +7,000 | +1% | 3,195 |
| 2011/10/31 | 657,000 | 674,000 | 656,000 | 670,000 | +8,000 | +1.2% | 3,875 |
| 2011/10/28 | 669,000 | 670,000 | 659,000 | 662,000 | +3,000 | +0.5% | 3,487 |
| 2011/10/27 | 659,000 | 668,000 | 657,000 | 659,000 | +5,000 | +0.8% | 2,331 |
| 2011/10/26 | 657,000 | 659,000 | 649,000 | 654,000 | -1,000 | -0.2% | 1,880 |
| 2011/10/25 | 672,000 | 673,000 | 655,000 | 655,000 | -15,000 | -2.2% | 3,431 |
| 2011/10/24 | 666,000 | 670,000 | 663,000 | 670,000 | +10,000 | +1.5% | 2,687 |
| 2011/10/21 | 662,000 | 666,000 | 658,000 | 660,000 | -6,000 | -0.9% | 2,367 |
| 2011/10/20 | 659,000 | 666,000 | 656,000 | 666,000 | ±0 | ±0% | 2,865 |
| 2011/10/19 | 660,000 | 667,000 | 656,000 | 666,000 | +16,000 | +2.5% | 3,598 |
| 2011/10/18 | 650,000 | 657,000 | 649,000 | 650,000 | +1,000 | +0.2% | 1,558 |
| 2011/10/17 | 649,000 | 653,000 | 642,000 | 649,000 | ±0 | ±0% | 3,396 |
| 2011/10/14 | 658,000 | 658,000 | 649,000 | 649,000 | -14,000 | -2.1% | 4,406 |
| 2011/10/13 | 676,000 | 676,000 | 661,000 | 663,000 | -12,000 | -1.8% | 2,772 |
| 2011/10/12 | 669,000 | 677,000 | 669,000 | 675,000 | +1,000 | +0.1% | 2,403 |
| 2011/10/11 | 674,000 | 675,000 | 669,000 | 674,000 | +2,000 | +0.3% | 2,517 |
3251～
3300
件表示中 / 3674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 | 278,900円 | +4.5% | +7.7% | 1.08% | 6.69倍 | 0.63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 | 294,100円 | +4.5% | +6.2% | 1.77% | 15.85倍 | 1.18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 | 282,000円 | +5.1% | -7.1% | 2.62% | 13.27倍 | 1.20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 | 166,700円 | +2.6% | +5.1% | 1.38% | 12.94倍 | 1.14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 |
| 東京メトロ | 174,300円 | +4.7% | +16.4% | 2.29% | 19.36倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
