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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 3,341 | 3,405 | 3,337 | 3,392 | +55 | +1.6% | 2,569,600 |
| 2023/10/26 | 3,330 | 3,347 | 3,312 | 3,337 | +3 | +0.1% | 1,775,900 |
| 2023/10/25 | 3,358 | 3,380 | 3,325 | 3,334 | -11 | -0.3% | 2,096,100 |
| 2023/10/24 | 3,300 | 3,351 | 3,281 | 3,345 | +38 | +1.1% | 2,714,700 |
| 2023/10/23 | 3,344 | 3,369 | 3,302 | 3,307 | -28 | -0.8% | 2,143,500 |
| 2023/10/20 | 3,349 | 3,362 | 3,315 | 3,335 | -22 | -0.7% | 2,085,100 |
| 2023/10/19 | 3,324 | 3,389 | 3,316 | 3,357 | +3 | +0.1% | 2,936,100 |
| 2023/10/18 | 3,275 | 3,357 | 3,257 | 3,354 | +99 | +3% | 3,324,000 |
| 2023/10/17 | 3,297 | 3,311 | 3,248 | 3,255 | +10 | +0.3% | 2,768,800 |
| 2023/10/16 | 3,303 | 3,306 | 3,234 | 3,245 | -83 | -2.5% | 3,540,600 |
| 2023/10/13 | 3,356 | 3,368 | 3,328 | 3,328 | -46 | -1.4% | 2,992,800 |
| 2023/10/12 | 3,390 | 3,390 | 3,347 | 3,374 | -10 | -0.3% | 3,004,500 |
| 2023/10/11 | 3,414 | 3,419 | 3,383 | 3,384 | -12 | -0.4% | 2,467,600 |
| 2023/10/10 | 3,399 | 3,421 | 3,373 | 3,396 | -7 | -0.2% | 3,503,000 |
| 2023/10/06 | 3,415 | 3,439 | 3,390 | 3,403 | +9 | +0.3% | 2,788,900 |
| 2023/10/05 | 3,366 | 3,412 | 3,338 | 3,394 | +52 | +1.6% | 3,143,700 |
| 2023/10/04 | 3,397 | 3,424 | 3,338 | 3,342 | -83 | -2.4% | 3,882,900 |
| 2023/10/03 | 3,564 | 3,565 | 3,413 | 3,425 | -143 | -4% | 3,985,700 |
| 2023/10/02 | 3,650 | 3,677 | 3,568 | 3,568 | -67 | -1.8% | 3,169,700 |
| 2023/09/29 | 3,729 | 3,736 | 3,622 | 3,635 | -44 | -1.2% | 3,460,600 |
| 2023/09/28 | 3,769 | 3,769 | 3,659 | 3,679 | -15,216 | -80.5% | 2,894,900 |
| 2023/09/27 | 18,830 | 18,950 | 18,610 | 18,895 | -25 | -0.1% | 639,400 |
| 2023/09/26 | 19,030 | 19,115 | 18,920 | 18,920 | -105 | -0.6% | 578,000 |
| 2023/09/25 | 19,090 | 19,200 | 18,990 | 19,025 | -10 | -0.1% | 440,400 |
| 2023/09/22 | 19,035 | 19,175 | 19,005 | 19,035 | -125 | -0.7% | 501,000 |
| 2023/09/21 | 19,355 | 19,395 | 19,160 | 19,160 | -255 | -1.3% | 442,300 |
| 2023/09/20 | 19,400 | 19,495 | 19,290 | 19,415 | -10 | -0.1% | 547,700 |
| 2023/09/19 | 19,500 | 19,525 | 19,315 | 19,425 | -55 | -0.3% | 612,600 |
| 2023/09/15 | 19,555 | 19,570 | 19,365 | 19,480 | +30 | +0.2% | 877,300 |
| 2023/09/14 | 19,505 | 19,630 | 19,360 | 19,450 | +50 | +0.3% | 597,000 |
| 2023/09/13 | 19,130 | 19,445 | 19,095 | 19,400 | +385 | +2% | 631,900 |
| 2023/09/12 | 18,900 | 19,065 | 18,885 | 19,015 | +205 | +1.1% | 365,600 |
| 2023/09/11 | 18,970 | 19,050 | 18,735 | 18,810 | -50 | -0.3% | 471,300 |
| 2023/09/08 | 18,965 | 19,040 | 18,835 | 18,860 | -165 | -0.9% | 610,500 |
| 2023/09/07 | 18,855 | 19,120 | 18,785 | 19,025 | +285 | +1.5% | 706,800 |
| 2023/09/06 | 18,845 | 18,945 | 18,725 | 18,740 | -95 | -0.5% | 441,400 |
| 2023/09/05 | 18,775 | 18,955 | 18,735 | 18,835 | +65 | +0.3% | 562,600 |
| 2023/09/04 | 18,765 | 18,770 | 18,640 | 18,770 | +50 | +0.3% | 464,800 |
| 2023/09/01 | 18,600 | 18,745 | 18,540 | 18,720 | +30 | +0.2% | 656,500 |
| 2023/08/31 | 18,380 | 18,760 | 18,375 | 18,690 | +340 | +1.9% | 1,175,200 |
| 2023/08/30 | 18,320 | 18,415 | 18,285 | 18,350 | -15 | -0.1% | 1,467,000 |
| 2023/08/29 | 18,300 | 18,420 | 18,275 | 18,365 | +155 | +0.9% | 568,800 |
| 2023/08/28 | 18,240 | 18,275 | 18,020 | 18,210 | -25 | -0.1% | 519,500 |
| 2023/08/25 | 18,280 | 18,330 | 18,190 | 18,235 | -30 | -0.2% | 495,600 |
| 2023/08/24 | 18,250 | 18,340 | 18,205 | 18,265 | -95 | -0.5% | 481,600 |
| 2023/08/23 | 18,125 | 18,500 | 18,125 | 18,360 | +400 | +2.2% | 1,003,700 |
| 2023/08/22 | 17,955 | 18,050 | 17,910 | 17,960 | -65 | -0.4% | 364,500 |
| 2023/08/21 | 17,980 | 18,100 | 17,935 | 18,025 | +45 | +0.3% | 408,900 |
| 2023/08/18 | 18,060 | 18,100 | 17,905 | 17,980 | -240 | -1.3% | 497,200 |
| 2023/08/17 | 18,395 | 18,420 | 18,105 | 18,220 | -135 | -0.7% | 525,100 |
351～
400
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
