東海旅客鉄道

9022 / 東証プライム / 陸運業日経225銘柄

3,236 +19 (+0.59%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/06/08	18,990	18,990	18,710	18,955	+125	+0.7%	434,700
2020/06/05	18,475	18,830	18,440	18,830	+375	+2%	409,900
2020/06/04	18,700	18,735	18,365	18,455	-150	-0.8%	337,200
2020/06/03	18,600	18,640	18,355	18,605	+180	+1%	413,500
2020/06/02	18,350	18,590	18,320	18,425	+195	+1.1%	359,000
2020/06/01	18,340	18,345	18,105	18,230	-205	-1.1%	402,700
2020/05/29	18,550	18,730	18,390	18,435	-200	-1.1%	541,200
2020/05/28	18,835	18,850	18,505	18,635	+85	+0.5%	656,100
2020/05/27	18,880	18,895	18,385	18,550	-445	-2.3%	724,300
2020/05/26	18,440	19,060	18,325	18,995	+940	+5.2%	872,500
2020/05/25	17,670	18,075	17,570	18,055	+645	+3.7%	472,500
2020/05/22	17,570	17,620	17,250	17,410	-115	-0.7%	369,700
2020/05/21	17,820	17,860	17,525	17,525	-290	-1.6%	320,900
2020/05/20	17,755	17,825	17,660	17,815	+10	+0.1%	339,400
2020/05/19	17,745	17,900	17,625	17,805	+460	+2.7%	396,200
2020/05/18	17,450	17,540	17,255	17,345	-205	-1.2%	275,500
2020/05/15	17,755	17,755	17,365	17,550	+50	+0.3%	340,700
2020/05/14	17,635	17,835	17,500	17,500	-205	-1.2%	354,600
2020/05/13	17,645	17,800	17,600	17,705	+5	±0%	430,000
2020/05/12	17,800	17,890	17,625	17,700	-220	-1.2%	478,200
2020/05/11	17,320	18,115	17,250	17,920	+815	+4.8%	652,500
2020/05/08	16,330	17,145	16,285	17,105	+980	+6.1%	625,500
2020/05/07	16,390	16,475	16,045	16,125	-515	-3.1%	557,800
2020/05/01	16,950	17,110	16,640	16,640	-365	-2.1%	531,700
2020/04/30	17,425	17,465	16,970	17,005	-90	-0.5%	751,800
2020/04/28	17,200	17,240	17,015	17,095	-230	-1.3%	470,400
2020/04/27	17,060	17,330	16,935	17,325	+265	+1.6%	393,700
2020/04/24	17,185	17,205	16,970	17,060	-215	-1.2%	399,700
2020/04/23	17,065	17,275	17,030	17,275	+160	+0.9%	284,200
2020/04/22	17,020	17,195	16,980	17,115	+25	+0.1%	338,500
2020/04/21	16,820	17,160	16,730	17,090	-95	-0.6%	474,000
2020/04/20	17,300	17,375	17,040	17,185	-430	-2.4%	516,700
2020/04/17	17,705	17,865	17,500	17,615	-10	-0.1%	408,200
2020/04/16	17,610	17,935	17,550	17,625	-385	-2.1%	515,300
2020/04/15	17,555	18,010	17,530	18,010	+200	+1.1%	519,200
2020/04/14	17,565	17,810	17,510	17,810	+335	+1.9%	401,000
2020/04/13	17,500	17,775	17,395	17,475	-350	-2%	316,100
2020/04/10	17,725	17,840	17,285	17,825	+100	+0.6%	399,600
2020/04/09	18,305	18,345	17,435	17,725	-625	-3.4%	566,600
2020/04/08	17,815	18,460	17,585	18,350	+805	+4.6%	893,500
2020/04/07	17,290	17,580	17,095	17,545	+650	+3.8%	632,400
2020/04/06	16,325	16,990	16,220	16,895	+560	+3.4%	662,100
2020/04/03	16,425	16,840	16,175	16,335	-110	-0.7%	550,800
2020/04/02	16,735	16,985	16,420	16,445	-345	-2.1%	571,600
2020/04/01	16,920	17,330	16,640	16,790	-530	-3.1%	708,400
2020/03/31	17,755	17,775	17,220	17,320	-555	-3.1%	749,100
2020/03/30	17,645	17,925	17,335	17,875	-245	-1.4%	753,800
2020/03/27	17,545	18,120	17,350	18,120	+590	+3.4%	1,320,400
2020/03/26	17,350	17,800	17,185	17,530	-620	-3.4%	921,000
2020/03/25	17,940	18,165	17,410	18,150	+870	+5%	821,400

1201～ 1250 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	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