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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,600 | 3,626 | 3,575 | 3,626 | +46 | +1.3% | 2,656,000 |
| 2023/12/08 | 3,580 | 3,606 | 3,558 | 3,580 | ±0 | ±0% | 3,554,000 |
| 2023/12/07 | 3,582 | 3,598 | 3,556 | 3,580 | +13 | +0.4% | 2,424,100 |
| 2023/12/06 | 3,529 | 3,570 | 3,505 | 3,567 | +31 | +0.9% | 2,041,900 |
| 2023/12/05 | 3,506 | 3,546 | 3,503 | 3,536 | +36 | +1% | 2,004,600 |
| 2023/12/04 | 3,520 | 3,520 | 3,464 | 3,500 | -26 | -0.7% | 1,883,400 |
| 2023/12/01 | 3,530 | 3,540 | 3,503 | 3,526 | -24 | -0.7% | 3,324,400 |
| 2023/11/30 | 3,458 | 3,558 | 3,403 | 3,550 | +80 | +2.3% | 10,730,400 |
| 2023/11/29 | 3,500 | 3,500 | 3,461 | 3,470 | -30 | -0.9% | 2,114,400 |
| 2023/11/28 | 3,518 | 3,521 | 3,483 | 3,500 | +1 | ±0% | 1,786,300 |
| 2023/11/27 | 3,530 | 3,534 | 3,476 | 3,499 | -33 | -0.9% | 1,997,100 |
| 2023/11/24 | 3,589 | 3,590 | 3,525 | 3,532 | -34 | -1% | 1,836,100 |
| 2023/11/22 | 3,558 | 3,601 | 3,547 | 3,566 | +8 | +0.2% | 2,466,900 |
| 2023/11/21 | 3,500 | 3,579 | 3,494 | 3,558 | +44 | +1.3% | 2,619,600 |
| 2023/11/20 | 3,557 | 3,578 | 3,507 | 3,514 | -44 | -1.2% | 2,084,900 |
| 2023/11/17 | 3,494 | 3,564 | 3,491 | 3,558 | +65 | +1.9% | 2,768,300 |
| 2023/11/16 | 3,512 | 3,523 | 3,481 | 3,493 | -19 | -0.5% | 2,150,700 |
| 2023/11/15 | 3,527 | 3,528 | 3,456 | 3,512 | +3 | +0.1% | 3,060,900 |
| 2023/11/14 | 3,480 | 3,512 | 3,459 | 3,509 | +48 | +1.4% | 2,775,600 |
| 2023/11/13 | 3,449 | 3,463 | 3,421 | 3,461 | +18 | +0.5% | 1,828,900 |
| 2023/11/10 | 3,385 | 3,447 | 3,374 | 3,443 | +55 | +1.6% | 3,036,300 |
| 2023/11/09 | 3,324 | 3,400 | 3,316 | 3,388 | +46 | +1.4% | 2,649,700 |
| 2023/11/08 | 3,400 | 3,413 | 3,331 | 3,342 | -60 | -1.8% | 2,887,700 |
| 2023/11/07 | 3,459 | 3,479 | 3,393 | 3,402 | -65 | -1.9% | 3,213,500 |
| 2023/11/06 | 3,501 | 3,503 | 3,446 | 3,467 | -23 | -0.7% | 3,857,800 |
| 2023/11/02 | 3,506 | 3,533 | 3,455 | 3,490 | +18 | +0.5% | 3,159,000 |
| 2023/11/01 | 3,450 | 3,480 | 3,416 | 3,472 | +76 | +2.2% | 3,121,700 |
| 2023/10/31 | 3,401 | 3,431 | 3,356 | 3,396 | +50 | +1.5% | 4,081,500 |
| 2023/10/30 | 3,367 | 3,379 | 3,321 | 3,346 | -46 | -1.4% | 2,449,700 |
| 2023/10/27 | 3,341 | 3,405 | 3,337 | 3,392 | +55 | +1.6% | 2,569,600 |
| 2023/10/26 | 3,330 | 3,347 | 3,312 | 3,337 | +3 | +0.1% | 1,775,900 |
| 2023/10/25 | 3,358 | 3,380 | 3,325 | 3,334 | -11 | -0.3% | 2,096,100 |
| 2023/10/24 | 3,300 | 3,351 | 3,281 | 3,345 | +38 | +1.1% | 2,714,700 |
| 2023/10/23 | 3,344 | 3,369 | 3,302 | 3,307 | -28 | -0.8% | 2,143,500 |
| 2023/10/20 | 3,349 | 3,362 | 3,315 | 3,335 | -22 | -0.7% | 2,085,100 |
| 2023/10/19 | 3,324 | 3,389 | 3,316 | 3,357 | +3 | +0.1% | 2,936,100 |
| 2023/10/18 | 3,275 | 3,357 | 3,257 | 3,354 | +99 | +3% | 3,324,000 |
| 2023/10/17 | 3,297 | 3,311 | 3,248 | 3,255 | +10 | +0.3% | 2,768,800 |
| 2023/10/16 | 3,303 | 3,306 | 3,234 | 3,245 | -83 | -2.5% | 3,540,600 |
| 2023/10/13 | 3,356 | 3,368 | 3,328 | 3,328 | -46 | -1.4% | 2,992,800 |
| 2023/10/12 | 3,390 | 3,390 | 3,347 | 3,374 | -10 | -0.3% | 3,004,500 |
| 2023/10/11 | 3,414 | 3,419 | 3,383 | 3,384 | -12 | -0.4% | 2,467,600 |
| 2023/10/10 | 3,399 | 3,421 | 3,373 | 3,396 | -7 | -0.2% | 3,503,000 |
| 2023/10/06 | 3,415 | 3,439 | 3,390 | 3,403 | +9 | +0.3% | 2,788,900 |
| 2023/10/05 | 3,366 | 3,412 | 3,338 | 3,394 | +52 | +1.6% | 3,143,700 |
| 2023/10/04 | 3,397 | 3,424 | 3,338 | 3,342 | -83 | -2.4% | 3,882,900 |
| 2023/10/03 | 3,564 | 3,565 | 3,413 | 3,425 | -143 | -4% | 3,985,700 |
| 2023/10/02 | 3,650 | 3,677 | 3,568 | 3,568 | -67 | -1.8% | 3,169,700 |
| 2023/09/29 | 3,729 | 3,736 | 3,622 | 3,635 | -44 | -1.2% | 3,460,600 |
| 2023/09/28 | 3,769 | 3,769 | 3,659 | 3,679 | -15,216 | -80.5% | 2,894,900 |
101～
150
件表示中 / 3453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 | 345,800円 | +1.7% | -0.4% | 0.87% | 8.93倍 | 0.82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 | 288,100円 | +4.5% | +6.2% | 1.80% | 15.52倍 | 1.20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 | 312,900円 | +5.1% | -7.1% | 2.30% | 15.25倍 | 1.38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 | 184,400円 | +11.8% | +98.0% | 0.95% | 18.41倍 | 1.47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 |
| ＳＧＨＤ | 163,200円 | +4.8% | +6.8% | 3.19% | 15.83倍 | 1.77倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
市場注目の銘柄
チャート関連のコラム
