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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 732,000 | 746,000 | 731,000 | 742,000 | +11,000 | +1.5% | 4,716 |
| 2011/02/28 | 727,000 | 733,000 | 725,000 | 731,000 | +1,000 | +0.1% | 4,031 |
| 2011/02/25 | 723,000 | 735,000 | 723,000 | 730,000 | +8,000 | +1.1% | 4,766 |
| 2011/02/24 | 727,000 | 730,000 | 720,000 | 722,000 | -7,000 | -1% | 4,049 |
| 2011/02/23 | 730,000 | 734,000 | 726,000 | 729,000 | -1,000 | -0.1% | 4,309 |
| 2011/02/22 | 721,000 | 732,000 | 721,000 | 730,000 | +4,000 | +0.6% | 4,353 |
| 2011/02/21 | 733,000 | 733,000 | 724,000 | 726,000 | -11,000 | -1.5% | 5,488 |
| 2011/02/18 | 741,000 | 745,000 | 736,000 | 737,000 | -4,000 | -0.5% | 2,999 |
| 2011/02/17 | 736,000 | 743,000 | 735,000 | 741,000 | +6,000 | +0.8% | 3,699 |
| 2011/02/16 | 740,000 | 743,000 | 734,000 | 735,000 | -5,000 | -0.7% | 3,335 |
| 2011/02/15 | 742,000 | 743,000 | 737,000 | 740,000 | +1,000 | +0.1% | 2,499 |
| 2011/02/14 | 740,000 | 741,000 | 734,000 | 739,000 | +11,000 | +1.5% | 4,852 |
| 2011/02/10 | 725,000 | 735,000 | 724,000 | 728,000 | +3,000 | +0.4% | 4,841 |
| 2011/02/09 | 718,000 | 728,000 | 718,000 | 725,000 | +8,000 | +1.1% | 4,619 |
| 2011/02/08 | 718,000 | 727,000 | 716,000 | 717,000 | -1,000 | -0.1% | 3,679 |
| 2011/02/07 | 714,000 | 719,000 | 710,000 | 718,000 | +5,000 | +0.7% | 4,100 |
| 2011/02/04 | 710,000 | 720,000 | 710,000 | 713,000 | +4,000 | +0.6% | 3,511 |
| 2011/02/03 | 698,000 | 712,000 | 695,000 | 709,000 | +4,000 | +0.6% | 4,351 |
| 2011/02/02 | 699,000 | 711,000 | 698,000 | 705,000 | +13,000 | +1.9% | 4,363 |
| 2011/02/01 | 690,000 | 697,000 | 690,000 | 692,000 | ±0 | ±0% | 3,351 |
| 2011/01/31 | 695,000 | 695,000 | 685,000 | 692,000 | +17,000 | +2.5% | 5,846 |
| 2011/01/28 | 684,000 | 687,000 | 674,000 | 675,000 | -14,000 | -2% | 4,466 |
| 2011/01/27 | 690,000 | 692,000 | 688,000 | 689,000 | +1,000 | +0.1% | 1,556 |
| 2011/01/26 | 689,000 | 691,000 | 686,000 | 688,000 | -2,000 | -0.3% | 2,422 |
| 2011/01/25 | 686,000 | 692,000 | 681,000 | 690,000 | +5,000 | +0.7% | 3,699 |
| 2011/01/24 | 685,000 | 685,000 | 679,000 | 685,000 | +8,000 | +1.2% | 2,133 |
| 2011/01/21 | 685,000 | 689,000 | 675,000 | 677,000 | -9,000 | -1.3% | 4,125 |
| 2011/01/20 | 678,000 | 686,000 | 677,000 | 686,000 | +8,000 | +1.2% | 4,209 |
| 2011/01/19 | 679,000 | 681,000 | 676,000 | 678,000 | -2,000 | -0.3% | 2,284 |
| 2011/01/18 | 679,000 | 682,000 | 676,000 | 680,000 | -4,000 | -0.6% | 3,520 |
| 2011/01/17 | 687,000 | 689,000 | 683,000 | 684,000 | -6,000 | -0.9% | 2,323 |
| 2011/01/14 | 690,000 | 695,000 | 688,000 | 690,000 | -5,000 | -0.7% | 4,192 |
| 2011/01/13 | 689,000 | 696,000 | 688,000 | 695,000 | +8,000 | +1.2% | 2,953 |
| 2011/01/12 | 687,000 | 689,000 | 685,000 | 687,000 | +1,000 | +0.1% | 2,892 |
| 2011/01/11 | 681,000 | 688,000 | 680,000 | 686,000 | +4,000 | +0.6% | 3,117 |
| 2011/01/07 | 677,000 | 687,000 | 676,000 | 682,000 | +8,000 | +1.2% | 4,144 |
| 2011/01/06 | 672,000 | 675,000 | 667,000 | 674,000 | +7,000 | +1% | 4,734 |
| 2011/01/05 | 681,000 | 682,000 | 662,000 | 667,000 | -15,000 | -2.2% | 7,585 |
| 2011/01/04 | 689,000 | 690,000 | 682,000 | 682,000 | +2,000 | +0.3% | 3,201 |
| 2010/12/30 | 688,000 | 689,000 | 679,000 | 680,000 | -7,000 | -1% | 3,605 |
| 2010/12/29 | 684,000 | 693,000 | 683,000 | 687,000 | +4,000 | +0.6% | 3,045 |
| 2010/12/28 | 684,000 | 688,000 | 683,000 | 683,000 | -1,000 | -0.1% | 1,107 |
| 2010/12/27 | 684,000 | 688,000 | 681,000 | 684,000 | -1,000 | -0.1% | 1,479 |
| 2010/12/24 | 686,000 | 688,000 | 683,000 | 685,000 | +3,000 | +0.4% | 3,486 |
| 2010/12/22 | 697,000 | 703,000 | 681,000 | 682,000 | -10,000 | -1.4% | 6,839 |
| 2010/12/21 | 687,000 | 697,000 | 685,000 | 692,000 | +11,000 | +1.6% | 6,120 |
| 2010/12/20 | 680,000 | 687,000 | 679,000 | 681,000 | +3,000 | +0.4% | 4,337 |
| 2010/12/17 | 678,000 | 680,000 | 677,000 | 678,000 | ±0 | ±0% | 2,758 |
| 2010/12/16 | 676,000 | 682,000 | 674,000 | 678,000 | +3,000 | +0.4% | 3,488 |
| 2010/12/15 | 680,000 | 680,000 | 673,000 | 675,000 | ±0 | ±0% | 3,704 |
3451～
3500
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
