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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 3,234 | 3,234 | 3,199 | 3,232 | +6 | +0.2% | 2,255,600 |
| 2025/07/02 | 3,256 | 3,279 | 3,222 | 3,226 | ±0 | ±0% | 3,241,700 |
| 2025/07/01 | 3,212 | 3,238 | 3,181 | 3,226 | -6 | -0.2% | 2,577,700 |
| 2025/06/30 | 3,200 | 3,232 | 3,195 | 3,232 | +35 | +1.1% | 2,921,300 |
| 2025/06/27 | 3,170 | 3,200 | 3,152 | 3,197 | +27 | +0.9% | 2,465,800 |
| 2025/06/26 | 3,142 | 3,176 | 3,138 | 3,170 | +28 | +0.9% | 1,925,300 |
| 2025/06/25 | 3,135 | 3,145 | 3,116 | 3,142 | +3 | +0.1% | 1,667,300 |
| 2025/06/24 | 3,150 | 3,160 | 3,132 | 3,139 | +13 | +0.4% | 1,426,600 |
| 2025/06/23 | 3,160 | 3,179 | 3,126 | 3,126 | -37 | -1.2% | 1,419,700 |
| 2025/06/20 | 3,193 | 3,193 | 3,154 | 3,163 | -31 | -1% | 5,144,000 |
| 2025/06/19 | 3,165 | 3,195 | 3,161 | 3,194 | +49 | +1.6% | 2,178,000 |
| 2025/06/18 | 3,095 | 3,155 | 3,090 | 3,145 | +41 | +1.3% | 2,196,600 |
| 2025/06/17 | 3,081 | 3,109 | 3,081 | 3,104 | +12 | +0.4% | 1,199,100 |
| 2025/06/16 | 3,096 | 3,115 | 3,080 | 3,092 | +15 | +0.5% | 1,434,400 |
| 2025/06/13 | 3,083 | 3,084 | 3,061 | 3,077 | -6 | -0.2% | 1,953,700 |
| 2025/06/12 | 3,095 | 3,106 | 3,073 | 3,083 | -13 | -0.4% | 1,530,800 |
| 2025/06/11 | 3,097 | 3,103 | 3,083 | 3,096 | -1 | ±0% | 1,464,300 |
| 2025/06/10 | 3,119 | 3,133 | 3,082 | 3,097 | -9 | -0.3% | 1,892,400 |
| 2025/06/09 | 3,110 | 3,132 | 3,100 | 3,106 | -23 | -0.7% | 1,605,300 |
| 2025/06/06 | 3,130 | 3,150 | 3,115 | 3,129 | +16 | +0.5% | 1,795,200 |
| 2025/06/05 | 3,130 | 3,149 | 3,107 | 3,113 | -10 | -0.3% | 2,530,100 |
| 2025/06/04 | 3,125 | 3,152 | 3,121 | 3,123 | +10 | +0.3% | 2,237,900 |
| 2025/06/03 | 3,119 | 3,131 | 3,096 | 3,113 | -10 | -0.3% | 1,653,600 |
| 2025/06/02 | 3,161 | 3,162 | 3,116 | 3,123 | -38 | -1.2% | 1,663,800 |
| 2025/05/30 | 3,121 | 3,174 | 3,120 | 3,161 | +40 | +1.3% | 4,116,200 |
| 2025/05/29 | 3,140 | 3,148 | 3,121 | 3,121 | -22 | -0.7% | 1,797,200 |
| 2025/05/28 | 3,181 | 3,184 | 3,143 | 3,143 | -17 | -0.5% | 1,782,800 |
| 2025/05/27 | 3,148 | 3,182 | 3,148 | 3,160 | +13 | +0.4% | 1,796,000 |
| 2025/05/26 | 3,130 | 3,155 | 3,126 | 3,147 | +45 | +1.5% | 1,842,000 |
| 2025/05/23 | 3,129 | 3,146 | 3,071 | 3,102 | +52 | +1.7% | 2,979,300 |
1～
50
件表示中 / 3754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 | 359,800円 | +1.8% | -6.4% | 0.89% | 8.31倍 | 0.76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 | 334,400円 | +4.7% | +0.4% | 1.85% | 16.67倍 | 1.32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 | 340,000円 | +6.6% | +5.0% | 2.53% | 13.65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 |
| 西武ＨＤ | 426,300円 | -43.3% | -87.5% | 0.94% | 42.64倍 | 1.97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 | 173,300円 | +1.6% | -1.5% | 1.62% | 12.44倍 | 1.20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
