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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,209 | 3,236 | 3,177 | 3,236 | +19 | +0.6% | 3,599,400 |
| 2025/05/01 | 3,105 | 3,230 | 3,080 | 3,217 | +286 | +9.8% | 8,112,500 |
| 2025/04/30 | 2,941 | 2,946.5 | 2,907 | 2,931 | -23 | -0.8% | 3,615,200 |
| 2025/04/28 | 2,906 | 2,968.5 | 2,892 | 2,954 | +44 | +1.5% | 2,172,600 |
| 2025/04/25 | 2,890 | 2,915 | 2,876 | 2,910 | +20.5 | +0.7% | 2,349,800 |
| 2025/04/24 | 3,000 | 3,010 | 2,889.5 | 2,889.5 | -143.5 | -4.7% | 2,957,600 |
| 2025/04/23 | 3,046 | 3,055 | 3,017 | 3,033 | +14 | +0.5% | 2,313,500 |
| 2025/04/22 | 2,990 | 3,024 | 2,984.5 | 3,019 | +31 | +1% | 1,903,800 |
| 2025/04/21 | 2,980 | 2,992.5 | 2,964 | 2,988 | -10 | -0.3% | 1,841,100 |
| 2025/04/18 | 2,953 | 3,004 | 2,944 | 2,998 | +61.5 | +2.1% | 1,483,300 |
| 2025/04/17 | 2,929.5 | 2,943.5 | 2,913.5 | 2,936.5 | +42.5 | +1.5% | 2,095,600 |
| 2025/04/16 | 2,895 | 2,904 | 2,848.5 | 2,894 | +22.5 | +0.8% | 1,614,700 |
| 2025/04/15 | 2,898.5 | 2,907.5 | 2,867 | 2,871.5 | -20.5 | -0.7% | 2,150,700 |
| 2025/04/14 | 2,889 | 2,903 | 2,874 | 2,892 | +33.5 | +1.2% | 2,180,800 |
| 2025/04/11 | 2,841.5 | 2,865.5 | 2,832.5 | 2,858.5 | -128 | -4.3% | 4,595,400 |
| 2025/04/10 | 2,928.5 | 2,986.5 | 2,870.5 | 2,986.5 | +158 | +5.6% | 3,054,400 |
| 2025/04/09 | 2,833 | 2,850.5 | 2,782 | 2,828.5 | -35.5 | -1.2% | 3,452,600 |
| 2025/04/08 | 2,811 | 2,864 | 2,796.5 | 2,864 | +74.5 | +2.7% | 3,662,300 |
| 2025/04/07 | 2,763.5 | 2,858.5 | 2,716.5 | 2,789.5 | -174 | -5.9% | 4,826,700 |
| 2025/04/04 | 2,920 | 3,007 | 2,914 | 2,963.5 | +42.5 | +1.5% | 4,282,200 |
| 2025/04/03 | 2,810 | 2,929 | 2,802 | 2,921 | +67 | +2.3% | 3,671,100 |
| 2025/04/02 | 2,892 | 2,893 | 2,845.5 | 2,854 | -31.5 | -1.1% | 1,894,900 |
| 2025/04/01 | 2,881 | 2,911 | 2,870.5 | 2,885.5 | +31.5 | +1.1% | 2,181,200 |
| 2025/03/31 | 2,921 | 2,926.5 | 2,845 | 2,854 | -113 | -3.8% | 3,286,300 |
| 2025/03/28 | 2,994 | 2,999 | 2,946.5 | 2,967 | -42 | -1.4% | 2,241,000 |
| 2025/03/27 | 2,982.5 | 3,013 | 2,979 | 3,009 | +28.5 | +1% | 2,651,800 |
| 2025/03/26 | 2,982 | 2,997 | 2,967.5 | 2,980.5 | +8 | +0.3% | 2,297,800 |
| 2025/03/25 | 2,950 | 2,978.5 | 2,935.5 | 2,972.5 | +20 | +0.7% | 2,266,800 |
| 2025/03/24 | 2,977.5 | 2,990 | 2,950 | 2,952.5 | -20.5 | -0.7% | 2,332,500 |
| 2025/03/21 | 3,002 | 3,028 | 2,973 | 2,973 | -79 | -2.6% | 7,102,300 |
| 2025/03/19 | 3,032 | 3,064 | 3,030 | 3,052 | +15 | +0.5% | 1,361,900 |
| 2025/03/18 | 3,040 | 3,070 | 3,033 | 3,037 | +4 | +0.1% | 1,817,400 |
| 2025/03/17 | 3,013 | 3,042 | 3,009 | 3,033 | +24 | +0.8% | 1,513,500 |
| 2025/03/14 | 3,024 | 3,051 | 3,005 | 3,009 | -58 | -1.9% | 2,836,900 |
| 2025/03/13 | 3,025 | 3,074 | 3,002 | 3,067 | +15 | +0.5% | 2,035,000 |
| 2025/03/12 | 3,043 | 3,060 | 3,023 | 3,052 | -12 | -0.4% | 2,316,000 |
| 2025/03/11 | 3,066 | 3,089 | 3,044 | 3,064 | -2 | -0.1% | 2,536,200 |
| 2025/03/10 | 3,018 | 3,074 | 3,012 | 3,066 | +37 | +1.2% | 1,992,400 |
| 2025/03/07 | 3,010 | 3,053 | 3,007 | 3,029 | +8 | +0.3% | 2,155,500 |
| 2025/03/06 | 3,018 | 3,023 | 2,976.5 | 3,021 | -6 | -0.2% | 2,016,300 |
| 2025/03/05 | 3,040 | 3,060 | 3,019 | 3,027 | +1 | ±0% | 1,999,900 |
| 2025/03/04 | 3,029 | 3,054 | 3,008 | 3,026 | +16 | +0.5% | 2,165,200 |
| 2025/03/03 | 2,974.5 | 3,010 | 2,956 | 3,010 | +47.5 | +1.6% | 1,691,700 |
| 2025/02/28 | 2,989 | 2,999.5 | 2,934.5 | 2,962.5 | -22.5 | -0.8% | 3,500,100 |
| 2025/02/27 | 2,956.5 | 2,989 | 2,948 | 2,985 | +7.5 | +0.3% | 1,771,600 |
| 2025/02/26 | 2,949 | 2,987.5 | 2,926 | 2,977.5 | +47.5 | +1.6% | 2,783,300 |
| 2025/02/25 | 2,909.5 | 2,938.5 | 2,890 | 2,930 | +54 | +1.9% | 2,515,300 |
| 2025/02/21 | 2,897 | 2,915.5 | 2,868.5 | 2,876 | -8.5 | -0.3% | 1,628,300 |
| 2025/02/20 | 2,839 | 2,887.5 | 2,837 | 2,884.5 | +36 | +1.3% | 2,668,800 |
| 2025/02/19 | 2,866 | 2,892 | 2,848.5 | 2,848.5 | -8 | -0.3% | 2,262,300 |
1～
50
件表示中 / 3692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 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53倍 | 0.69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 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23倍 | 1.29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 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52倍 | 1.31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 | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30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 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21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
