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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 3,800 | 3,816 | 3,784 | 3,795 | +1 | ±0% | 2,773,400 |
| 2024/03/05 | 3,736 | 3,796 | 3,721 | 3,794 | +59 | +1.6% | 2,439,600 |
| 2024/03/04 | 3,765 | 3,765 | 3,716 | 3,735 | -32 | -0.8% | 2,706,400 |
| 2024/03/01 | 3,752 | 3,769 | 3,731 | 3,767 | -2 | -0.1% | 2,161,400 |
| 2024/02/29 | 3,770 | 3,784 | 3,723 | 3,769 | +8 | +0.2% | 9,438,700 |
| 2024/02/28 | 3,758 | 3,769 | 3,708 | 3,761 | -18 | -0.5% | 3,171,800 |
| 2024/02/27 | 3,823 | 3,848 | 3,761 | 3,779 | -46 | -1.2% | 2,862,400 |
| 2024/02/26 | 3,805 | 3,879 | 3,804 | 3,825 | +22 | +0.6% | 3,042,400 |
| 2024/02/22 | 3,793 | 3,833 | 3,783 | 3,803 | +28 | +0.7% | 3,208,400 |
| 2024/02/21 | 3,769 | 3,775 | 3,734 | 3,775 | +21 | +0.6% | 2,443,000 |
| 2024/02/20 | 3,782 | 3,793 | 3,718 | 3,754 | -32 | -0.8% | 2,714,400 |
| 2024/02/19 | 3,738 | 3,786 | 3,724 | 3,786 | +51 | +1.4% | 2,140,800 |
| 2024/02/16 | 3,677 | 3,740 | 3,676 | 3,735 | +65 | +1.8% | 3,269,600 |
| 2024/02/15 | 3,698 | 3,705 | 3,662 | 3,670 | -40 | -1.1% | 2,316,100 |
| 2024/02/14 | 3,739 | 3,764 | 3,688 | 3,710 | -43 | -1.1% | 2,735,200 |
| 2024/02/13 | 3,720 | 3,754 | 3,690 | 3,753 | +40 | +1.1% | 2,899,600 |
| 2024/02/09 | 3,763 | 3,777 | 3,694 | 3,713 | -45 | -1.2% | 3,294,000 |
| 2024/02/08 | 3,771 | 3,771 | 3,676 | 3,758 | -14 | -0.4% | 4,492,300 |
| 2024/02/07 | 3,730 | 3,775 | 3,694 | 3,772 | +36 | +1% | 3,671,300 |
| 2024/02/06 | 3,720 | 3,772 | 3,716 | 3,736 | +20 | +0.5% | 3,595,800 |
| 2024/02/05 | 3,727 | 3,733 | 3,677 | 3,716 | -7 | -0.2% | 2,633,800 |
| 2024/02/02 | 3,684 | 3,724 | 3,668 | 3,723 | +68 | +1.9% | 3,468,100 |
| 2024/02/01 | 3,693 | 3,758 | 3,633 | 3,655 | -38 | -1% | 4,447,500 |
| 2024/01/31 | 3,645 | 3,737 | 3,642 | 3,693 | +31 | +0.8% | 4,165,800 |
| 2024/01/30 | 3,655 | 3,687 | 3,642 | 3,662 | +12 | +0.3% | 2,280,100 |
| 2024/01/29 | 3,617 | 3,650 | 3,611 | 3,650 | +34 | +0.9% | 1,746,200 |
| 2024/01/26 | 3,646 | 3,648 | 3,602 | 3,616 | -28 | -0.8% | 1,709,800 |
| 2024/01/25 | 3,630 | 3,654 | 3,612 | 3,644 | +22 | +0.6% | 1,840,500 |
| 2024/01/24 | 3,635 | 3,641 | 3,595 | 3,622 | -42 | -1.1% | 2,148,000 |
| 2024/01/23 | 3,714 | 3,720 | 3,656 | 3,664 | -50 | -1.3% | 1,919,700 |
| 2024/01/22 | 3,620 | 3,718 | 3,600 | 3,714 | +84 | +2.3% | 2,467,400 |
| 2024/01/19 | 3,678 | 3,682 | 3,620 | 3,630 | -15 | -0.4% | 1,962,000 |
| 2024/01/18 | 3,706 | 3,715 | 3,645 | 3,645 | -74 | -2% | 2,478,600 |
| 2024/01/17 | 3,747 | 3,779 | 3,713 | 3,719 | -25 | -0.7% | 2,448,600 |
| 2024/01/16 | 3,769 | 3,782 | 3,727 | 3,744 | -14 | -0.4% | 1,715,500 |
| 2024/01/15 | 3,750 | 3,758 | 3,716 | 3,758 | +25 | +0.7% | 1,787,800 |
| 2024/01/12 | 3,742 | 3,758 | 3,705 | 3,733 | -1 | ±0% | 2,704,700 |
| 2024/01/11 | 3,734 | 3,762 | 3,718 | 3,734 | +20 | +0.5% | 2,747,300 |
| 2024/01/10 | 3,676 | 3,718 | 3,661 | 3,714 | +28 | +0.8% | 2,401,200 |
| 2024/01/09 | 3,684 | 3,698 | 3,646 | 3,686 | +7 | +0.2% | 2,201,100 |
| 2024/01/05 | 3,653 | 3,698 | 3,621 | 3,679 | +39 | +1.1% | 2,512,100 |
| 2024/01/04 | 3,580 | 3,640 | 3,532 | 3,640 | +56 | +1.6% | 2,539,900 |
| 2023/12/29 | 3,572 | 3,596 | 3,560 | 3,584 | +10 | +0.3% | 1,654,100 |
| 2023/12/28 | 3,560 | 3,578 | 3,553 | 3,574 | -6 | -0.2% | 1,006,300 |
| 2023/12/27 | 3,557 | 3,587 | 3,550 | 3,580 | +31 | +0.9% | 1,745,000 |
| 2023/12/26 | 3,578 | 3,580 | 3,532 | 3,549 | -29 | -0.8% | 1,210,200 |
| 2023/12/25 | 3,600 | 3,604 | 3,565 | 3,578 | +3 | +0.1% | 996,700 |
| 2023/12/22 | 3,558 | 3,604 | 3,557 | 3,575 | +18 | +0.5% | 1,655,000 |
| 2023/12/21 | 3,540 | 3,564 | 3,480 | 3,557 | +13 | +0.4% | 2,472,000 |
| 2023/12/20 | 3,501 | 3,565 | 3,501 | 3,544 | +3 | +0.1% | 2,770,800 |
351～
400
件表示中 / 3759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 | 380,500円 | +1.8% | -6.4% | 0.84% | 8.76倍 | 0.81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 | 351,600円 | +4.7% | +0.4% | 1.76% | 17.48倍 | 1.39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 |
| 西武ＨＤ | 507,300円 | -43.3% | -87.5% | 0.79% | 50.49倍 | 2.34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 |
| ＪＲ西日本 | 341,100円 | +6.6% | +5.0% | 2.52% | 13.69倍 | 1.36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 | 184,600円 | +1.6% | -1.5% | 1.52% | 13.25倍 | 1.28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
