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 |
|---|---|---|---|---|---|---|---|
| 2011/10/07 | 672,000 | 675,000 | 668,000 | 672,000 | +1,000 | +0.1% | 2,746 |
| 2011/10/06 | 675,000 | 679,000 | 670,000 | 671,000 | -3,000 | -0.4% | 4,689 |
| 2011/10/05 | 678,000 | 678,000 | 668,000 | 674,000 | +1,000 | +0.1% | 5,917 |
| 2011/10/04 | 689,000 | 689,000 | 670,000 | 673,000 | -18,000 | -2.6% | 8,559 |
| 2011/10/03 | 667,000 | 691,000 | 667,000 | 691,000 | +14,000 | +2.1% | 6,444 |
| 2011/09/30 | 682,000 | 682,000 | 672,000 | 677,000 | -6,000 | -0.9% | 6,644 |
| 2011/09/29 | 678,000 | 685,000 | 675,000 | 683,000 | ±0 | ±0% | 5,132 |
| 2011/09/28 | 676,000 | 688,000 | 670,000 | 683,000 | +4,000 | +0.6% | 4,510 |
| 2011/09/27 | 670,000 | 679,000 | 666,000 | 679,000 | +7,000 | +1% | 5,613 |
| 2011/09/26 | 671,000 | 678,000 | 666,000 | 672,000 | +4,000 | +0.6% | 8,533 |
| 2011/09/22 | 665,000 | 671,000 | 656,000 | 668,000 | +10,000 | +1.5% | 6,012 |
| 2011/09/21 | 648,000 | 658,000 | 647,000 | 658,000 | +11,000 | +1.7% | 3,975 |
| 2011/09/20 | 651,000 | 655,000 | 645,000 | 647,000 | -17,000 | -2.6% | 5,881 |
| 2011/09/16 | 668,000 | 669,000 | 664,000 | 664,000 | -2,000 | -0.3% | 4,086 |
| 2011/09/15 | 673,000 | 673,000 | 665,000 | 666,000 | +3,000 | +0.5% | 4,515 |
| 2011/09/14 | 670,000 | 672,000 | 663,000 | 663,000 | -7,000 | -1% | 4,017 |
| 2011/09/13 | 667,000 | 673,000 | 665,000 | 670,000 | +9,000 | +1.4% | 5,786 |
| 2011/09/12 | 658,000 | 662,000 | 656,000 | 661,000 | -4,000 | -0.6% | 3,385 |
| 2011/09/09 | 660,000 | 669,000 | 658,000 | 665,000 | +9,000 | +1.4% | 8,616 |
| 2011/09/08 | 649,000 | 656,000 | 649,000 | 656,000 | +10,000 | +1.5% | 3,399 |
| 2011/09/07 | 648,000 | 650,000 | 643,000 | 646,000 | +3,000 | +0.5% | 4,478 |
| 2011/09/06 | 642,000 | 651,000 | 640,000 | 643,000 | -3,000 | -0.5% | 6,726 |
| 2011/09/05 | 644,000 | 648,000 | 641,000 | 646,000 | +2,000 | +0.3% | 3,610 |
| 2011/09/02 | 641,000 | 649,000 | 641,000 | 644,000 | -2,000 | -0.3% | 4,138 |
| 2011/09/01 | 639,000 | 647,000 | 637,000 | 646,000 | +10,000 | +1.6% | 4,443 |
| 2011/08/31 | 631,000 | 636,000 | 627,000 | 636,000 | +4,000 | +0.6% | 5,307 |
| 2011/08/30 | 623,000 | 635,000 | 619,000 | 632,000 | +12,000 | +1.9% | 6,725 |
| 2011/08/29 | 621,000 | 623,000 | 612,000 | 620,000 | -7,000 | -1.1% | 7,372 |
| 2011/08/26 | 623,000 | 631,000 | 621,000 | 627,000 | +6,000 | +1% | 5,723 |
| 2011/08/25 | 642,000 | 642,000 | 618,000 | 621,000 | -17,000 | -2.7% | 11,309 |
| 2011/08/24 | 633,000 | 640,000 | 630,000 | 638,000 | +10,000 | +1.6% | 5,433 |
| 2011/08/23 | 632,000 | 639,000 | 627,000 | 628,000 | -7,000 | -1.1% | 9,637 |
| 2011/08/22 | 639,000 | 641,000 | 630,000 | 635,000 | -9,000 | -1.4% | 5,729 |
| 2011/08/19 | 633,000 | 646,000 | 633,000 | 644,000 | +2,000 | +0.3% | 5,314 |
| 2011/08/18 | 644,000 | 645,000 | 639,000 | 642,000 | -1,000 | -0.2% | 4,971 |
| 2011/08/17 | 637,000 | 647,000 | 637,000 | 643,000 | +2,000 | +0.3% | 5,380 |
| 2011/08/16 | 639,000 | 644,000 | 636,000 | 641,000 | +1,000 | +0.2% | 3,767 |
| 2011/08/15 | 644,000 | 647,000 | 631,000 | 640,000 | +3,000 | +0.5% | 4,550 |
| 2011/08/12 | 642,000 | 643,000 | 630,000 | 637,000 | -1,000 | -0.2% | 4,834 |
| 2011/08/11 | 628,000 | 641,000 | 627,000 | 638,000 | +5,000 | +0.8% | 8,939 |
| 2011/08/10 | 630,000 | 634,000 | 618,000 | 633,000 | +12,000 | +1.9% | 6,993 |
| 2011/08/09 | 616,000 | 623,000 | 607,000 | 621,000 | -7,000 | -1.1% | 9,032 |
| 2011/08/08 | 630,000 | 633,000 | 625,000 | 628,000 | -12,000 | -1.9% | 4,684 |
| 2011/08/05 | 635,000 | 646,000 | 630,000 | 640,000 | -15,000 | -2.3% | 6,222 |
| 2011/08/04 | 662,000 | 663,000 | 654,000 | 655,000 | -4,000 | -0.6% | 3,967 |
| 2011/08/03 | 666,000 | 672,000 | 656,000 | 659,000 | -6,000 | -0.9% | 5,153 |
| 2011/08/02 | 659,000 | 668,000 | 656,000 | 665,000 | +2,000 | +0.3% | 3,530 |
| 2011/08/01 | 660,000 | 672,000 | 660,000 | 663,000 | -2,000 | -0.3% | 5,172 |
| 2011/07/29 | 674,000 | 678,000 | 665,000 | 665,000 | -9,000 | -1.3% | 4,861 |
| 2011/07/28 | 680,000 | 684,000 | 672,000 | 674,000 | ±0 | ±0% | 5,210 |
3301～
3350
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
