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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/09/15 | 679,000 | 687,000 | 674,000 | 681,000 | +3,000 | +0.4% | 6,718 |
| 2010/09/14 | 691,000 | 691,000 | 675,000 | 678,000 | -15,000 | -2.2% | 3,889 |
| 2010/09/13 | 694,000 | 702,000 | 692,000 | 693,000 | +4,000 | +0.6% | 5,076 |
| 2010/09/10 | 694,000 | 697,000 | 687,000 | 689,000 | -4,000 | -0.6% | 6,781 |
| 2010/09/09 | 700,000 | 700,000 | 690,000 | 693,000 | -3,000 | -0.4% | 4,075 |
| 2010/09/08 | 697,000 | 698,000 | 693,000 | 696,000 | ±0 | ±0% | 3,806 |
| 2010/09/07 | 688,000 | 698,000 | 686,000 | 696,000 | +2,000 | +0.3% | 3,328 |
| 2010/09/06 | 699,000 | 699,000 | 692,000 | 694,000 | -5,000 | -0.7% | 4,377 |
| 2010/09/03 | 692,000 | 700,000 | 690,000 | 699,000 | +9,000 | +1.3% | 3,833 |
| 2010/09/02 | 693,000 | 693,000 | 683,000 | 690,000 | +3,000 | +0.4% | 4,520 |
| 2010/09/01 | 675,000 | 689,000 | 673,000 | 687,000 | +9,000 | +1.3% | 6,090 |
| 2010/08/31 | 680,000 | 683,000 | 673,000 | 678,000 | -12,000 | -1.7% | 6,392 |
| 2010/08/30 | 687,000 | 695,000 | 685,000 | 690,000 | +11,000 | +1.6% | 4,624 |
| 2010/08/27 | 675,000 | 682,000 | 672,000 | 679,000 | -5,000 | -0.7% | 5,075 |
| 2010/08/26 | 683,000 | 684,000 | 674,000 | 684,000 | +4,000 | +0.6% | 3,906 |
| 2010/08/25 | 688,000 | 688,000 | 673,000 | 680,000 | -4,000 | -0.6% | 4,869 |
| 2010/08/24 | 677,000 | 684,000 | 671,000 | 684,000 | +1,000 | +0.1% | 4,818 |
| 2010/08/23 | 683,000 | 687,000 | 680,000 | 683,000 | -7,000 | -1% | 3,048 |
| 2010/08/20 | 693,000 | 697,000 | 688,000 | 690,000 | -11,000 | -1.6% | 4,487 |
| 2010/08/19 | 700,000 | 704,000 | 694,000 | 701,000 | ±0 | ±0% | 4,246 |
| 2010/08/18 | 701,000 | 703,000 | 696,000 | 701,000 | +1,000 | +0.1% | 4,455 |
| 2010/08/17 | 703,000 | 703,000 | 698,000 | 700,000 | -11,000 | -1.5% | 4,679 |
| 2010/08/16 | 707,000 | 713,000 | 701,000 | 711,000 | -2,000 | -0.3% | 5,095 |
| 2010/08/13 | 711,000 | 720,000 | 707,000 | 713,000 | +2,000 | +0.3% | 4,270 |
| 2010/08/12 | 704,000 | 719,000 | 704,000 | 711,000 | -3,000 | -0.4% | 4,448 |
| 2010/08/11 | 719,000 | 721,000 | 706,000 | 714,000 | -10,000 | -1.4% | 3,683 |
| 2010/08/10 | 727,000 | 732,000 | 721,000 | 724,000 | -6,000 | -0.8% | 3,941 |
| 2010/08/09 | 719,000 | 732,000 | 717,000 | 730,000 | +10,000 | +1.4% | 4,078 |
| 2010/08/06 | 709,000 | 721,000 | 709,000 | 720,000 | +9,000 | +1.3% | 4,199 |
| 2010/08/05 | 709,000 | 716,000 | 707,000 | 711,000 | +4,000 | +0.6% | 3,358 |
| 2010/08/04 | 704,000 | 708,000 | 701,000 | 707,000 | +3,000 | +0.4% | 3,801 |
| 2010/08/03 | 705,000 | 709,000 | 701,000 | 704,000 | +4,000 | +0.6% | 3,632 |
| 2010/08/02 | 710,000 | 715,000 | 699,000 | 700,000 | -4,000 | -0.6% | 3,784 |
| 2010/07/30 | 720,000 | 721,000 | 701,000 | 704,000 | -16,000 | -2.2% | 5,729 |
| 2010/07/29 | 722,000 | 726,000 | 716,000 | 720,000 | -13,000 | -1.8% | 4,992 |
| 2010/07/28 | 732,000 | 733,000 | 728,000 | 733,000 | +9,000 | +1.2% | 3,036 |
| 2010/07/27 | 722,000 | 725,000 | 716,000 | 724,000 | +3,000 | +0.4% | 4,909 |
| 2010/07/26 | 723,000 | 725,000 | 720,000 | 721,000 | ±0 | ±0% | 2,513 |
| 2010/07/23 | 730,000 | 730,000 | 715,000 | 721,000 | ±0 | ±0% | 5,786 |
| 2010/07/22 | 722,000 | 724,000 | 718,000 | 721,000 | -5,000 | -0.7% | 3,641 |
| 2010/07/21 | 730,000 | 731,000 | 722,000 | 726,000 | -1,000 | -0.1% | 3,251 |
| 2010/07/20 | 719,000 | 728,000 | 716,000 | 727,000 | -2,000 | -0.3% | 4,503 |
3551～
3600
件表示中 / 3673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 | 296,300円 | +4.5% | +7.7% | 1.01% | 7.11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 | 308,600円 | +4.5% | +6.2% | 1.69% | 16.63倍 | 1.24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 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26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 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40倍 | 1.18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 | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58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
