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 |
|---|---|---|---|---|---|---|---|
| 2026/06/24 | 3,347 | 3,397 | 3,343 | 3,371 | +25 | +0.7% | 3,089,400 |
| 2026/06/23 | 3,274 | 3,359 | 3,238 | 3,346 | +87 | +2.7% | 3,734,500 |
| 2026/06/22 | 3,222 | 3,259 | 3,202 | 3,259 | +3 | +0.1% | 2,116,300 |
| 2026/06/19 | 3,250 | 3,269 | 3,222 | 3,256 | -75 | -2.3% | 5,672,000 |
| 2026/06/18 | 3,293 | 3,352 | 3,276 | 3,331 | +34 | +1% | 3,769,400 |
| 2026/06/17 | 3,364 | 3,371 | 3,284 | 3,297 | -54 | -1.6% | 3,410,000 |
| 2026/06/16 | 3,303 | 3,351 | 3,268 | 3,351 | +1 | ±0% | 4,201,800 |
| 2026/06/15 | 3,383 | 3,428 | 3,331 | 3,350 | -15 | -0.4% | 4,772,400 |
| 2026/06/12 | 3,392 | 3,410 | 3,349 | 3,365 | -40 | -1.2% | 3,929,200 |
| 2026/06/11 | 3,473 | 3,516 | 3,401 | 3,405 | -102 | -2.9% | 3,340,700 |
| 2026/06/10 | 3,493 | 3,509 | 3,436 | 3,507 | +44 | +1.3% | 3,640,600 |
| 2026/06/09 | 3,448 | 3,493 | 3,421 | 3,463 | +69 | +2% | 3,926,600 |
| 2026/06/08 | 3,345 | 3,394 | 3,337 | 3,394 | +49 | +1.5% | 3,521,100 |
| 2026/06/05 | 3,352 | 3,390 | 3,300 | 3,345 | +48 | +1.5% | 2,342,400 |
| 2026/06/04 | 3,303 | 3,323 | 3,277 | 3,297 | -28 | -0.8% | 2,570,600 |
| 2026/06/03 | 3,323 | 3,348 | 3,304 | 3,325 | -39 | -1.2% | 2,842,000 |
| 2026/06/02 | 3,398 | 3,398 | 3,334 | 3,364 | -22 | -0.6% | 2,876,100 |
| 2026/06/01 | 3,485 | 3,488 | 3,381 | 3,386 | -93 | -2.7% | 2,912,500 |
| 2026/05/29 | 3,465 | 3,532 | 3,452 | 3,479 | +8 | +0.2% | 5,172,400 |
| 2026/05/28 | 3,524 | 3,526 | 3,469 | 3,471 | -29 | -0.8% | 2,430,400 |
| 2026/05/27 | 3,540 | 3,540 | 3,482 | 3,500 | -47 | -1.3% | 2,385,200 |
| 2026/05/26 | 3,554 | 3,570 | 3,515 | 3,547 | -5 | -0.1% | 2,299,200 |
| 2026/05/25 | 3,553 | 3,553 | 3,496 | 3,552 | -1 | ±0% | 2,264,600 |
| 2026/05/22 | 3,567 | 3,573 | 3,512 | 3,553 | +18 | +0.5% | 2,768,700 |
| 2026/05/21 | 3,591 | 3,601 | 3,535 | 3,535 | -15 | -0.4% | 2,349,300 |
| 2026/05/20 | 3,608 | 3,609 | 3,521 | 3,550 | -59 | -1.6% | 2,895,400 |
| 2026/05/19 | 3,555 | 3,634 | 3,553 | 3,609 | +52 | +1.5% | 2,568,200 |
| 2026/05/18 | 3,615 | 3,627 | 3,545 | 3,557 | -77 | -2.1% | 2,609,100 |
| 2026/05/15 | 3,616 | 3,641 | 3,563 | 3,634 | +16 | +0.4% | 3,211,200 |
| 2026/05/14 | 3,595 | 3,659 | 3,591 | 3,618 | -8 | -0.2% | 2,469,100 |
| 2026/05/13 | 3,615 | 3,663 | 3,603 | 3,626 | +44 | +1.2% | 2,442,600 |
| 2026/05/12 | 3,588 | 3,613 | 3,551 | 3,582 | +2 | +0.1% | 2,408,300 |
| 2026/05/11 | 3,571 | 3,647 | 3,564 | 3,580 | +1 | ±0% | 3,195,300 |
| 2026/05/08 | 3,700 | 3,715 | 3,569 | 3,579 | -102 | -2.8% | 3,953,200 |
| 2026/05/07 | 3,555 | 3,721 | 3,552 | 3,681 | +70 | +1.9% | 4,824,200 |
| 2026/05/01 | 3,705 | 3,707 | 3,570 | 3,611 | -133 | -3.6% | 5,579,600 |
| 2026/04/30 | 3,723 | 3,833 | 3,691 | 3,744 | -325 | -8% | 7,976,700 |
| 2026/04/28 | 4,109 | 4,161 | 4,063 | 4,069 | +17 | +0.4% | 5,280,800 |
| 2026/04/27 | 4,055 | 4,102 | 4,027 | 4,052 | -58 | -1.4% | 2,248,900 |
| 2026/04/24 | 4,109 | 4,122 | 4,062 | 4,110 | +71 | +1.8% | 1,967,900 |
| 2026/04/23 | 4,092 | 4,101 | 4,010 | 4,039 | -110 | -2.7% | 2,725,400 |
| 2026/04/22 | 4,176 | 4,200 | 4,135 | 4,149 | -64 | -1.5% | 2,063,800 |
| 2026/04/21 | 4,276 | 4,290 | 4,206 | 4,213 | -40 | -0.9% | 2,349,200 |
| 2026/04/20 | 4,188 | 4,275 | 4,188 | 4,253 | +58 | +1.4% | 1,851,300 |
| 2026/04/17 | 4,280 | 4,290 | 4,192 | 4,195 | -56 | -1.3% | 2,082,300 |
| 2026/04/16 | 4,287 | 4,341 | 4,251 | 4,251 | -74 | -1.7% | 2,481,900 |
| 2026/04/15 | 4,333 | 4,430 | 4,291 | 4,325 | +132 | +3.1% | 3,961,900 |
| 2026/04/14 | 4,240 | 4,261 | 4,183 | 4,193 | -27 | -0.6% | 2,643,700 |
| 2026/04/13 | 4,168 | 4,247 | 4,160 | 4,220 | +24 | +0.6% | 1,816,700 |
| 2026/04/10 | 4,266 | 4,283 | 4,196 | 4,196 | -24 | -0.6% | 2,276,300 |
1～
50
件表示中 / 3970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 | 335,600円 | -0.7% | -16.4% | 0.95% | 7.16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 | 338,000円 | +6.8% | +0.4% | 2.49% | 14.97倍 | 1.26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 |
| ＮＸＨＤ | 504,400円 | +4.9% | +115.5% | 1.98% | 20.28倍 | 1.46倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| ＪＲ西日本 | 264,150円 | -0.9% | -21.1% | 3.69% | 12.02倍 | 0.99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 |
| 阪急阪神 | 420,200円 | +5.1% | -8.5% | 2.38% | 12.52倍 | 0.90倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
市場注目の銘柄
チャート関連のコラム
