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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 641,000 | 643,000 | 636,000 | 641,000 | +3,000 | +0.5% | 3,871 |
| 2011/05/31 | 632,000 | 640,000 | 631,000 | 638,000 | +9,000 | +1.4% | 5,337 |
| 2011/05/30 | 626,000 | 632,000 | 626,000 | 629,000 | +3,000 | +0.5% | 2,670 |
| 2011/05/27 | 637,000 | 637,000 | 625,000 | 626,000 | -11,000 | -1.7% | 4,263 |
| 2011/05/26 | 635,000 | 639,000 | 634,000 | 637,000 | +5,000 | +0.8% | 3,036 |
| 2011/05/25 | 633,000 | 635,000 | 630,000 | 632,000 | +4,000 | +0.6% | 3,179 |
| 2011/05/24 | 617,000 | 629,000 | 617,000 | 628,000 | +11,000 | +1.8% | 4,267 |
| 2011/05/23 | 619,000 | 623,000 | 616,000 | 617,000 | ±0 | ±0% | 5,132 |
| 2011/05/20 | 618,000 | 624,000 | 616,000 | 617,000 | ±0 | ±0% | 3,606 |
| 2011/05/19 | 621,000 | 625,000 | 613,000 | 617,000 | -9,000 | -1.4% | 4,478 |
| 2011/05/18 | 620,000 | 630,000 | 618,000 | 626,000 | +5,000 | +0.8% | 3,132 |
| 2011/05/17 | 621,000 | 625,000 | 619,000 | 621,000 | -3,000 | -0.5% | 2,221 |
| 2011/05/16 | 628,000 | 628,000 | 622,000 | 624,000 | -5,000 | -0.8% | 1,983 |
| 2011/05/13 | 642,000 | 642,000 | 624,000 | 629,000 | -13,000 | -2% | 5,938 |
| 2011/05/12 | 649,000 | 651,000 | 641,000 | 642,000 | -13,000 | -2% | 3,925 |
| 2011/05/11 | 654,000 | 655,000 | 648,000 | 655,000 | +4,000 | +0.6% | 5,117 |
| 2011/05/10 | 645,000 | 652,000 | 642,000 | 651,000 | +7,000 | +1.1% | 4,941 |
| 2011/05/09 | 651,000 | 655,000 | 641,000 | 644,000 | +2,000 | +0.3% | 4,667 |
| 2011/05/06 | 631,000 | 645,000 | 627,000 | 642,000 | +13,000 | +2.1% | 8,340 |
| 2011/05/02 | 620,000 | 633,000 | 616,000 | 629,000 | +18,000 | +2.9% | 4,345 |
| 2011/04/28 | 599,000 | 611,000 | 596,000 | 611,000 | -5,000 | -0.8% | 8,860 |
| 2011/04/27 | 617,000 | 618,000 | 611,000 | 616,000 | +1,000 | +0.2% | 3,858 |
| 2011/04/26 | 612,000 | 617,000 | 608,000 | 615,000 | +2,000 | +0.3% | 4,218 |
| 2011/04/25 | 620,000 | 622,000 | 610,000 | 613,000 | -4,000 | -0.6% | 4,504 |
| 2011/04/22 | 614,000 | 621,000 | 613,000 | 617,000 | +4,000 | +0.7% | 3,738 |
| 2011/04/21 | 622,000 | 622,000 | 612,000 | 613,000 | -5,000 | -0.8% | 3,570 |
| 2011/04/20 | 620,000 | 622,000 | 615,000 | 618,000 | +2,000 | +0.3% | 2,396 |
| 2011/04/19 | 618,000 | 620,000 | 614,000 | 616,000 | -4,000 | -0.6% | 1,551 |
| 2011/04/18 | 628,000 | 629,000 | 620,000 | 620,000 | -6,000 | -1% | 2,274 |
| 2011/04/15 | 629,000 | 629,000 | 624,000 | 626,000 | -1,000 | -0.2% | 2,946 |
| 2011/04/14 | 621,000 | 627,000 | 615,000 | 627,000 | +6,000 | +1% | 3,536 |
| 2011/04/13 | 626,000 | 629,000 | 618,000 | 621,000 | -10,000 | -1.6% | 6,098 |
| 2011/04/12 | 634,000 | 637,000 | 626,000 | 631,000 | -13,000 | -2% | 3,167 |
| 2011/04/11 | 632,000 | 644,000 | 630,000 | 644,000 | +14,000 | +2.2% | 2,809 |
| 2011/04/08 | 625,000 | 636,000 | 619,000 | 630,000 | -1,000 | -0.2% | 5,207 |
| 2011/04/07 | 628,000 | 635,000 | 622,000 | 631,000 | +5,000 | +0.8% | 3,620 |
| 2011/04/06 | 634,000 | 635,000 | 624,000 | 626,000 | -8,000 | -1.3% | 4,444 |
| 2011/04/05 | 648,000 | 648,000 | 629,000 | 634,000 | -7,000 | -1.1% | 4,547 |
| 2011/04/04 | 655,000 | 656,000 | 640,000 | 641,000 | -7,000 | -1.1% | 3,866 |
| 2011/04/01 | 661,000 | 663,000 | 647,000 | 648,000 | -11,000 | -1.7% | 4,657 |
| 2011/03/31 | 661,000 | 662,000 | 648,000 | 659,000 | -1,000 | -0.2% | 7,238 |
| 2011/03/30 | 646,000 | 661,000 | 644,000 | 660,000 | +15,000 | +2.3% | 4,457 |
| 2011/03/29 | 649,000 | 652,000 | 640,000 | 645,000 | -4,000 | -0.6% | 4,024 |
| 2011/03/28 | 646,000 | 649,000 | 640,000 | 649,000 | +5,000 | +0.8% | 3,256 |
| 2011/03/25 | 655,000 | 660,000 | 641,000 | 644,000 | -1,000 | -0.2% | 6,464 |
| 2011/03/24 | 665,000 | 667,000 | 637,000 | 645,000 | -32,000 | -4.7% | 10,501 |
| 2011/03/23 | 674,000 | 682,000 | 653,000 | 677,000 | +5,000 | +0.7% | 8,686 |
| 2011/03/22 | 640,000 | 674,000 | 640,000 | 672,000 | +50,000 | +8% | 10,863 |
| 2011/03/18 | 627,000 | 638,000 | 618,000 | 622,000 | -1,000 | -0.2% | 9,831 |
| 2011/03/17 | 600,000 | 642,000 | 600,000 | 623,000 | +9,000 | +1.5% | 10,714 |
3301～
3350
件表示中 / 3585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 | 309,400円 | +3.0% | +2.9% | 0.97% | 7.77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 | 277,900円 | +4.5% | +6.2% | 1.87% | 14.97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 | 276,600円 | +5.1% | -7.1% | 2.68% | 13.02倍 | 1.18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 | 188,100円 | +2.6% | +5.1% | 1.22% | 14.91倍 | 1.31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 | 336,500円 | +3.4% | -7.0% | 0.89% | 11.03倍 | 2.30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
