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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 647,000 | 651,000 | 642,000 | 650,000 | +4,000 | +0.6% | 4,881 |
| 2010/11/30 | 649,000 | 655,000 | 646,000 | 646,000 | -7,000 | -1.1% | 8,384 |
| 2010/11/29 | 636,000 | 655,000 | 636,000 | 653,000 | +16,000 | +2.5% | 6,369 |
| 2010/11/26 | 635,000 | 643,000 | 635,000 | 637,000 | +1,000 | +0.2% | 3,697 |
| 2010/11/25 | 643,000 | 644,000 | 636,000 | 636,000 | +1,000 | +0.2% | 3,337 |
| 2010/11/24 | 630,000 | 644,000 | 630,000 | 635,000 | -5,000 | -0.8% | 5,631 |
| 2010/11/22 | 644,000 | 648,000 | 637,000 | 640,000 | +5,000 | +0.8% | 5,665 |
| 2010/11/19 | 627,000 | 641,000 | 625,000 | 635,000 | +9,000 | +1.4% | 6,810 |
| 2010/11/18 | 620,000 | 627,000 | 617,000 | 626,000 | +9,000 | +1.5% | 4,612 |
| 2010/11/17 | 614,000 | 620,000 | 613,000 | 617,000 | -2,000 | -0.3% | 3,833 |
| 2010/11/16 | 631,000 | 631,000 | 617,000 | 619,000 | -11,000 | -1.7% | 6,236 |
| 2010/11/15 | 633,000 | 637,000 | 628,000 | 630,000 | +7,000 | +1.1% | 4,877 |
| 2010/11/12 | 627,000 | 632,000 | 623,000 | 623,000 | -2,000 | -0.3% | 3,808 |
| 2010/11/11 | 626,000 | 631,000 | 621,000 | 625,000 | -3,000 | -0.5% | 4,858 |
| 2010/11/10 | 614,000 | 630,000 | 613,000 | 628,000 | +17,000 | +2.8% | 9,189 |
| 2010/11/09 | 610,000 | 614,000 | 608,000 | 611,000 | ±0 | ±0% | 3,386 |
| 2010/11/08 | 613,000 | 614,000 | 607,000 | 611,000 | +3,000 | +0.5% | 4,338 |
| 2010/11/05 | 609,000 | 614,000 | 607,000 | 608,000 | +7,000 | +1.2% | 5,773 |
| 2010/11/04 | 601,000 | 603,000 | 595,000 | 601,000 | -1,000 | -0.2% | 7,864 |
| 2010/11/02 | 604,000 | 606,000 | 600,000 | 602,000 | -8,000 | -1.3% | 4,204 |
| 2010/11/01 | 610,000 | 614,000 | 606,000 | 610,000 | +1,000 | +0.2% | 5,053 |
| 2010/10/29 | 617,000 | 621,000 | 606,000 | 609,000 | -13,000 | -2.1% | 9,364 |
| 2010/10/28 | 609,000 | 623,000 | 607,000 | 622,000 | +23,000 | +3.8% | 13,606 |
| 2010/10/27 | 603,000 | 605,000 | 594,000 | 599,000 | -9,000 | -1.5% | 8,167 |
| 2010/10/26 | 614,000 | 615,000 | 607,000 | 608,000 | -9,000 | -1.5% | 4,979 |
| 2010/10/25 | 623,000 | 627,000 | 615,000 | 617,000 | +3,000 | +0.5% | 5,778 |
| 2010/10/22 | 613,000 | 629,000 | 607,000 | 614,000 | +5,000 | +0.8% | 15,606 |
| 2010/10/21 | 637,000 | 637,000 | 591,000 | 609,000 | -37,000 | -5.7% | 26,379 |
| 2010/10/20 | 640,000 | 650,000 | 631,000 | 646,000 | -2,000 | -0.3% | 6,291 |
| 2010/10/19 | 645,000 | 652,000 | 641,000 | 648,000 | +5,000 | +0.8% | 4,226 |
| 2010/10/18 | 635,000 | 644,000 | 633,000 | 643,000 | +14,000 | +2.2% | 3,507 |
| 2010/10/15 | 639,000 | 639,000 | 627,000 | 629,000 | -7,000 | -1.1% | 4,126 |
| 2010/10/14 | 632,000 | 638,000 | 626,000 | 636,000 | +7,000 | +1.1% | 5,055 |
| 2010/10/13 | 642,000 | 643,000 | 628,000 | 629,000 | -8,000 | -1.3% | 4,987 |
| 2010/10/12 | 640,000 | 649,000 | 635,000 | 637,000 | +10,000 | +1.6% | 8,890 |
| 2010/10/08 | 627,000 | 636,000 | 624,000 | 627,000 | +2,000 | +0.3% | 6,204 |
| 2010/10/07 | 623,000 | 635,000 | 623,000 | 625,000 | +4,000 | +0.6% | 5,541 |
| 2010/10/06 | 619,000 | 623,000 | 610,000 | 621,000 | +8,000 | +1.3% | 7,771 |
| 2010/10/05 | 610,000 | 615,000 | 604,000 | 613,000 | +1,000 | +0.2% | 6,656 |
| 2010/10/04 | 621,000 | 622,000 | 612,000 | 612,000 | -7,000 | -1.1% | 6,644 |
| 2010/10/01 | 619,000 | 623,000 | 608,000 | 619,000 | +5,000 | +0.8% | 8,367 |
| 2010/09/30 | 629,000 | 632,000 | 612,000 | 614,000 | -14,000 | -2.2% | 13,881 |
| 2010/09/29 | 649,000 | 649,000 | 626,000 | 628,000 | -23,000 | -3.5% | 12,786 |
| 2010/09/28 | 650,000 | 655,000 | 641,000 | 651,000 | -2,000 | -0.3% | 7,396 |
| 2010/09/27 | 663,000 | 663,000 | 651,000 | 653,000 | -10,000 | -1.5% | 5,383 |
| 2010/09/24 | 663,000 | 669,000 | 657,000 | 663,000 | +1,000 | +0.2% | 6,174 |
| 2010/09/22 | 658,000 | 666,000 | 639,000 | 662,000 | +7,000 | +1.1% | 6,218 |
| 2010/09/21 | 655,000 | 661,000 | 652,000 | 655,000 | -3,000 | -0.5% | 6,135 |
| 2010/09/17 | 658,000 | 666,000 | 656,000 | 658,000 | +5,000 | +0.8% | 5,657 |
| 2010/09/16 | 683,000 | 687,000 | 651,000 | 653,000 | -28,000 | -4.1% | 10,394 |
3551～
3600
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
