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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,185 | 4,278 | 4,167 | 4,245 | +58 | +1.4% | 2,873,800 |
| 2025/09/12 | 4,170 | 4,199 | 4,150 | 4,187 | -9 | -0.2% | 2,692,600 |
| 2025/09/11 | 4,158 | 4,196 | 4,106 | 4,196 | +44 | +1.1% | 2,171,100 |
| 2025/09/10 | 4,141 | 4,192 | 4,140 | 4,152 | -13 | -0.3% | 1,995,900 |
| 2025/09/09 | 4,156 | 4,199 | 4,133 | 4,165 | +9 | +0.2% | 2,116,400 |
| 2025/09/08 | 4,079 | 4,175 | 4,070 | 4,156 | +75 | +1.8% | 2,377,500 |
| 2025/09/05 | 4,055 | 4,088 | 4,048 | 4,081 | +43 | +1.1% | 1,814,500 |
| 2025/09/04 | 3,986 | 4,038 | 3,969 | 4,038 | +32 | +0.8% | 2,015,700 |
| 2025/09/03 | 3,968 | 4,008 | 3,964 | 4,006 | +40 | +1% | 2,935,700 |
| 2025/09/02 | 3,950 | 3,980 | 3,930 | 3,966 | -10 | -0.3% | 1,669,300 |
| 2025/09/01 | 3,931 | 3,980 | 3,927 | 3,976 | +53 | +1.4% | 1,821,000 |
| 2025/08/29 | 3,950 | 3,955 | 3,903 | 3,923 | -37 | -0.9% | 1,788,400 |
| 2025/08/28 | 3,903 | 3,966 | 3,883 | 3,960 | +77 | +2% | 2,303,300 |
| 2025/08/27 | 3,829 | 3,900 | 3,821 | 3,883 | +34 | +0.9% | 2,479,500 |
| 2025/08/26 | 3,921 | 3,923 | 3,846 | 3,849 | -98 | -2.5% | 3,220,500 |
| 2025/08/25 | 3,944 | 3,964 | 3,922 | 3,947 | +8 | +0.2% | 2,038,700 |
| 2025/08/22 | 3,949 | 3,950 | 3,875 | 3,939 | +8 | +0.2% | 2,488,200 |
| 2025/08/21 | 3,951 | 3,951 | 3,905 | 3,931 | -47 | -1.2% | 2,159,500 |
| 2025/08/20 | 3,983 | 4,000 | 3,933 | 3,978 | -2 | -0.1% | 2,783,500 |
| 2025/08/19 | 3,949 | 3,980 | 3,931 | 3,980 | +50 | +1.3% | 2,493,800 |
| 2025/08/18 | 3,899 | 3,964 | 3,898 | 3,930 | +38 | +1% | 3,291,300 |
| 2025/08/15 | 3,883 | 3,924 | 3,842 | 3,892 | +70 | +1.8% | 3,271,400 |
| 2025/08/14 | 3,813 | 3,830 | 3,771 | 3,822 | -4 | -0.1% | 3,303,100 |
| 2025/08/13 | 3,822 | 3,843 | 3,810 | 3,826 | +4 | +0.1% | 2,921,300 |
| 2025/08/12 | 3,799 | 3,826 | 3,793 | 3,822 | +17 | +0.4% | 3,349,000 |
| 2025/08/08 | 3,788 | 3,829 | 3,777 | 3,805 | +37 | +1% | 2,832,400 |
| 2025/08/07 | 3,706 | 3,778 | 3,695 | 3,768 | +30 | +0.8% | 2,591,100 |
| 2025/08/06 | 3,692 | 3,739 | 3,667 | 3,738 | +89 | +2.4% | 3,820,000 |
| 2025/08/05 | 3,616 | 3,649 | 3,592 | 3,649 | +54 | +1.5% | 1,985,200 |
| 2025/08/04 | 3,577 | 3,613 | 3,561 | 3,595 | -3 | -0.1% | 2,099,200 |
| 2025/08/01 | 3,529 | 3,598 | 3,525 | 3,598 | +87 | +2.5% | 3,182,200 |
| 2025/07/31 | 3,480 | 3,511 | 3,459 | 3,511 | +23 | +0.7% | 2,948,500 |
| 2025/07/30 | 3,474 | 3,551 | 3,473 | 3,488 | +56 | +1.6% | 3,930,200 |
| 2025/07/29 | 3,420 | 3,432 | 3,388 | 3,432 | ±0 | ±0% | 2,276,100 |
| 2025/07/28 | 3,439 | 3,444 | 3,422 | 3,432 | -7 | -0.2% | 2,308,100 |
| 2025/07/25 | 3,415 | 3,439 | 3,406 | 3,439 | +24 | +0.7% | 2,541,100 |
| 2025/07/24 | 3,391 | 3,419 | 3,364 | 3,415 | +24 | +0.7% | 2,544,300 |
| 2025/07/23 | 3,368 | 3,407 | 3,354 | 3,391 | +41 | +1.2% | 3,063,300 |
| 2025/07/22 | 3,299 | 3,352 | 3,288 | 3,350 | +13 | +0.4% | 1,844,400 |
| 2025/07/18 | 3,354 | 3,360 | 3,312 | 3,337 | +12 | +0.4% | 2,195,000 |
| 2025/07/17 | 3,285 | 3,335 | 3,281 | 3,325 | +51 | +1.6% | 2,803,100 |
| 2025/07/16 | 3,286 | 3,302 | 3,258 | 3,274 | -1 | ±0% | 2,475,400 |
| 2025/07/15 | 3,314 | 3,315 | 3,267 | 3,275 | -20 | -0.6% | 1,976,400 |
| 2025/07/14 | 3,305 | 3,324 | 3,285 | 3,295 | -38 | -1.1% | 1,786,300 |
| 2025/07/11 | 3,339 | 3,358 | 3,302 | 3,333 | +5 | +0.2% | 2,481,900 |
| 2025/07/10 | 3,315 | 3,328 | 3,298 | 3,328 | +24 | +0.7% | 2,360,500 |
| 2025/07/09 | 3,283 | 3,307 | 3,268 | 3,304 | +40 | +1.2% | 2,761,400 |
| 2025/07/08 | 3,258 | 3,288 | 3,236 | 3,264 | -5 | -0.2% | 2,500,200 |
| 2025/07/07 | 3,220 | 3,269 | 3,218 | 3,269 | +49 | +1.5% | 1,566,400 |
| 2025/07/04 | 3,214 | 3,231 | 3,205 | 3,220 | -12 | -0.4% | 1,499,600 |
1～
50
件表示中 / 3784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 | 424,500円 | +1.8% | -6.4% | 0.75% | 9.74倍 | 0.90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 | 369,400円 | +4.7% | +0.4% | 1.68% | 18.37倍 | 1.46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 | 563,400円 | -43.3% | -87.5% | 0.71% | 55.82倍 | 2.58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 | 338,600円 | +6.6% | +5.0% | 2.54% | 13.46倍 | 1.34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 | 187,600円 | +1.6% | -1.5% | 1.49% | 13.38倍 | 1.29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
