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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,809 | 2,865.5 | 2,806 | 2,856.5 | +55 | +2% | 1,860,000 |
| 2025/02/17 | 2,838 | 2,838.5 | 2,795.5 | 2,801.5 | -14 | -0.5% | 944,900 |
| 2025/02/14 | 2,831.5 | 2,836.5 | 2,815.5 | 2,815.5 | -16 | -0.6% | 1,809,000 |
| 2025/02/13 | 2,813 | 2,842 | 2,798 | 2,831.5 | +38 | +1.4% | 2,040,400 |
| 2025/02/12 | 2,781 | 2,799.5 | 2,763 | 2,793.5 | +31 | +1.1% | 2,431,100 |
| 2025/02/10 | 2,790 | 2,800 | 2,762.5 | 2,762.5 | -18.5 | -0.7% | 1,492,300 |
| 2025/02/07 | 2,813 | 2,816.5 | 2,777.5 | 2,781 | -32 | -1.1% | 1,837,100 |
| 2025/02/06 | 2,784 | 2,839.5 | 2,780.5 | 2,813 | +49.5 | +1.8% | 2,530,700 |
| 2025/02/05 | 2,791 | 2,795.5 | 2,758 | 2,763.5 | -25 | -0.9% | 2,672,900 |
| 2025/02/04 | 2,884.5 | 2,898.5 | 2,779 | 2,788.5 | -94.5 | -3.3% | 5,313,300 |
| 2025/02/03 | 2,861 | 2,903.5 | 2,841.5 | 2,883 | -6 | -0.2% | 3,679,500 |
| 2025/01/31 | 2,892 | 2,898 | 2,865 | 2,889 | -20.5 | -0.7% | 2,295,900 |
| 2025/01/30 | 2,851 | 2,910.5 | 2,849 | 2,909.5 | +29.5 | +1% | 2,233,300 |
| 2025/01/29 | 2,895 | 2,895.5 | 2,860 | 2,880 | -12.5 | -0.4% | 2,723,200 |
| 2025/01/28 | 2,880 | 2,899 | 2,865 | 2,892.5 | +35.5 | +1.2% | 3,756,800 |
| 2025/01/27 | 2,830 | 2,859 | 2,828 | 2,857 | +60.5 | +2.2% | 2,897,500 |
| 2025/01/24 | 2,801 | 2,839 | 2,792.5 | 2,796.5 | +6 | +0.2% | 2,548,400 |
| 2025/01/23 | 2,780 | 2,809 | 2,776.5 | 2,790.5 | +2.5 | +0.1% | 2,807,600 |
| 2025/01/22 | 2,800 | 2,808.5 | 2,776.5 | 2,788 | -7.5 | -0.3% | 2,413,800 |
| 2025/01/21 | 2,799.5 | 2,811 | 2,781 | 2,795.5 | +24.5 | +0.9% | 1,959,500 |
| 2025/01/20 | 2,765 | 2,779 | 2,758.5 | 2,771 | -7 | -0.3% | 1,508,800 |
| 2025/01/17 | 2,775 | 2,786.5 | 2,744 | 2,778 | +13 | +0.5% | 2,087,900 |
| 2025/01/16 | 2,786 | 2,798 | 2,761.5 | 2,765 | -35.5 | -1.3% | 2,084,000 |
| 2025/01/15 | 2,824 | 2,824 | 2,791.5 | 2,800.5 | +9 | +0.3% | 1,633,700 |
| 2025/01/14 | 2,821 | 2,821.5 | 2,771.5 | 2,791.5 | -30 | -1.1% | 2,442,500 |
| 2025/01/10 | 2,845 | 2,873 | 2,821.5 | 2,821.5 | -29 | -1% | 2,246,300 |
| 2025/01/09 | 2,900 | 2,906 | 2,850.5 | 2,850.5 | -55.5 | -1.9% | 2,172,000 |
| 2025/01/08 | 2,940 | 2,944 | 2,901.5 | 2,906 | -30.5 | -1% | 2,321,300 |
| 2025/01/07 | 2,933 | 2,942 | 2,901.5 | 2,936.5 | +7.5 | +0.3% | 1,719,800 |
| 2025/01/06 | 2,975.5 | 2,984 | 2,918 | 2,929 | -36 | -1.2% | 2,313,600 |
| 2024/12/30 | 2,990 | 3,011 | 2,957 | 2,965 | -1 | ±0% | 2,193,700 |
| 2024/12/27 | 2,945 | 2,972.5 | 2,942.5 | 2,966 | +36 | +1.2% | 1,833,500 |
| 2024/12/26 | 2,884 | 2,930 | 2,884 | 2,930 | +46 | +1.6% | 1,991,000 |
| 2024/12/25 | 2,900 | 2,900 | 2,856 | 2,884 | -2 | -0.1% | 1,759,500 |
| 2024/12/24 | 2,886.5 | 2,906 | 2,883 | 2,886 | +1 | ±0% | 1,230,800 |
| 2024/12/23 | 2,870 | 2,888 | 2,847.5 | 2,885 | +21 | +0.7% | 1,997,600 |
| 2024/12/20 | 2,882 | 2,892 | 2,852.5 | 2,864 | +1 | ±0% | 2,979,200 |
| 2024/12/19 | 2,849 | 2,878.5 | 2,843 | 2,863 | -19.5 | -0.7% | 2,228,300 |
| 2024/12/18 | 2,907 | 2,907 | 2,881 | 2,882.5 | -13.5 | -0.5% | 2,178,000 |
| 2024/12/17 | 2,905 | 2,930.5 | 2,896 | 2,896 | -11 | -0.4% | 2,027,900 |
| 2024/12/16 | 2,944 | 2,951 | 2,907 | 2,907 | -39 | -1.3% | 1,838,900 |
| 2024/12/13 | 2,951.5 | 2,989.5 | 2,942 | 2,946 | -50 | -1.7% | 3,245,700 |
| 2024/12/12 | 2,998 | 3,012 | 2,988.5 | 2,996 | +19.5 | +0.7% | 2,324,400 |
| 2024/12/11 | 3,020 | 3,022 | 2,963 | 2,976.5 | -13 | -0.4% | 2,369,800 |
| 2024/12/10 | 3,035 | 3,038 | 2,989.5 | 2,989.5 | -18.5 | -0.6% | 2,219,900 |
| 2024/12/09 | 3,014 | 3,022 | 3,000 | 3,008 | -24 | -0.8% | 1,980,200 |
| 2024/12/06 | 3,051 | 3,076 | 3,018 | 3,032 | -4 | -0.1% | 1,921,900 |
| 2024/12/05 | 3,083 | 3,084 | 3,023 | 3,036 | -40 | -1.3% | 1,878,500 |
| 2024/12/04 | 3,113 | 3,120 | 3,057 | 3,076 | -34 | -1.1% | 2,070,800 |
| 2024/12/03 | 3,100 | 3,122 | 3,093 | 3,110 | +11 | +0.4% | 2,080,000 |
51～
100
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
