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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 16,150 | 16,385 | 16,045 | 16,310 | +305 | +1.9% | 917,000 |
| 2022/03/15 | 15,785 | 16,065 | 15,780 | 16,005 | +285 | +1.8% | 792,900 |
| 2022/03/14 | 15,555 | 15,910 | 15,555 | 15,720 | +495 | +3.3% | 765,600 |
| 2022/03/11 | 15,100 | 15,245 | 15,025 | 15,225 | -15 | -0.1% | 584,500 |
| 2022/03/10 | 15,055 | 15,245 | 14,975 | 15,240 | +485 | +3.3% | 707,400 |
| 2022/03/09 | 15,030 | 15,105 | 14,735 | 14,755 | -180 | -1.2% | 707,600 |
| 2022/03/08 | 14,875 | 15,225 | 14,865 | 14,935 | -215 | -1.4% | 661,500 |
| 2022/03/07 | 15,205 | 15,295 | 14,975 | 15,150 | -300 | -1.9% | 767,300 |
| 2022/03/04 | 15,470 | 15,505 | 15,345 | 15,450 | -95 | -0.6% | 549,100 |
| 2022/03/03 | 15,400 | 15,630 | 15,330 | 15,545 | +325 | +2.1% | 598,400 |
| 2022/03/02 | 15,325 | 15,375 | 15,175 | 15,220 | -265 | -1.7% | 586,200 |
| 2022/03/01 | 15,650 | 15,715 | 15,475 | 15,485 | -5 | ±0% | 526,100 |
| 2022/02/28 | 15,485 | 15,755 | 15,450 | 15,490 | +30 | +0.2% | 688,900 |
| 2022/02/25 | 15,275 | 15,515 | 15,275 | 15,460 | +355 | +2.4% | 611,500 |
| 2022/02/24 | 15,280 | 15,425 | 15,010 | 15,105 | -340 | -2.2% | 706,500 |
| 2022/02/22 | 15,575 | 15,730 | 15,355 | 15,445 | -485 | -3% | 865,100 |
| 2022/02/21 | 16,095 | 16,115 | 15,890 | 15,930 | -420 | -2.6% | 573,400 |
| 2022/02/18 | 16,225 | 16,395 | 16,165 | 16,350 | ±0 | ±0% | 706,400 |
| 2022/02/17 | 16,190 | 16,475 | 16,120 | 16,350 | +150 | +0.9% | 807,600 |
| 2022/02/16 | 16,145 | 16,270 | 16,050 | 16,200 | +375 | +2.4% | 812,400 |
| 2022/02/15 | 15,980 | 16,040 | 15,780 | 15,825 | -155 | -1% | 680,000 |
| 2022/02/14 | 15,650 | 16,040 | 15,650 | 15,980 | +200 | +1.3% | 1,087,000 |
| 2022/02/10 | 15,725 | 15,785 | 15,545 | 15,780 | +125 | +0.8% | 628,800 |
| 2022/02/09 | 15,670 | 15,825 | 15,415 | 15,655 | +150 | +1% | 1,120,200 |
| 2022/02/08 | 15,005 | 15,505 | 15,005 | 15,505 | +555 | +3.7% | 1,318,900 |
| 2022/02/07 | 15,010 | 15,040 | 14,850 | 14,950 | -195 | -1.3% | 835,200 |
| 2022/02/04 | 14,985 | 15,260 | 14,710 | 15,145 | +90 | +0.6% | 1,483,700 |
| 2022/02/03 | 15,455 | 15,575 | 15,005 | 15,055 | -655 | -4.2% | 1,202,000 |
| 2022/02/02 | 15,470 | 15,795 | 15,440 | 15,710 | +205 | +1.3% | 854,900 |
| 2022/02/01 | 15,250 | 15,605 | 15,065 | 15,505 | +360 | +2.4% | 1,039,400 |
| 2022/01/31 | 14,995 | 15,200 | 14,860 | 15,145 | +190 | +1.3% | 680,200 |
| 2022/01/28 | 14,795 | 14,970 | 14,780 | 14,955 | +270 | +1.8% | 460,400 |
| 2022/01/27 | 15,040 | 15,060 | 14,605 | 14,685 | -250 | -1.7% | 697,000 |
| 2022/01/26 | 14,945 | 15,025 | 14,830 | 14,935 | +15 | +0.1% | 355,800 |
| 2022/01/25 | 15,010 | 15,010 | 14,805 | 14,920 | -105 | -0.7% | 509,600 |
| 2022/01/24 | 15,030 | 15,105 | 14,875 | 15,025 | -35 | -0.2% | 583,200 |
| 2022/01/21 | 14,695 | 15,070 | 14,660 | 15,060 | +300 | +2% | 712,300 |
| 2022/01/20 | 14,625 | 14,810 | 14,575 | 14,760 | +55 | +0.4% | 540,300 |
| 2022/01/19 | 14,710 | 14,880 | 14,655 | 14,705 | -120 | -0.8% | 573,600 |
| 2022/01/18 | 14,815 | 14,980 | 14,765 | 14,825 | +80 | +0.5% | 564,400 |
| 2022/01/17 | 14,725 | 14,895 | 14,705 | 14,745 | +80 | +0.5% | 397,300 |
| 2022/01/14 | 14,645 | 14,710 | 14,525 | 14,665 | -55 | -0.4% | 591,600 |
| 2022/01/13 | 15,000 | 15,000 | 14,720 | 14,720 | -345 | -2.3% | 576,200 |
| 2022/01/12 | 14,770 | 15,120 | 14,765 | 15,065 | +250 | +1.7% | 613,100 |
| 2022/01/11 | 14,805 | 14,930 | 14,580 | 14,815 | +30 | +0.2% | 633,800 |
| 2022/01/07 | 14,955 | 15,035 | 14,735 | 14,785 | -200 | -1.3% | 731,100 |
| 2022/01/06 | 15,150 | 15,175 | 14,920 | 14,985 | -315 | -2.1% | 914,700 |
| 2022/01/05 | 15,260 | 15,440 | 15,210 | 15,300 | +5 | ±0% | 701,300 |
| 2022/01/04 | 15,550 | 15,550 | 15,230 | 15,295 | -50 | -0.3% | 727,700 |
| 2021/12/30 | 15,450 | 15,490 | 15,315 | 15,345 | -200 | -1.3% | 397,900 |
801～
850
件表示中 / 3726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 | 312,600円 | +1.8% | -6.4% | 1.02% | 7.25倍 | 0.67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 | 306,200円 | +4.7% | +0.4% | 2.02% | 15.26倍 | 1.21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 | 471,500円 | -43.3% | -87.5% | 0.85% | 47.36倍 | 2.19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 | 319,700円 | +6.6% | +5.0% | 2.69% | 12.91倍 | 1.28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 | 170,300円 | +1.6% | -1.5% | 1.64% | 12.23倍 | 1.18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
