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
2017/07/20	17,845	17,985	17,780	17,960	+165	+0.9%	353,100
2017/07/19	17,730	17,815	17,710	17,795	-30	-0.2%	375,500
2017/07/18	17,900	17,990	17,755	17,825	-90	-0.5%	383,800
2017/07/14	17,850	17,950	17,840	17,915	+80	+0.4%	382,800
2017/07/13	18,015	18,015	17,805	17,835	-45	-0.3%	387,800
2017/07/12	17,850	17,925	17,825	17,880	-35	-0.2%	415,100
2017/07/11	17,885	18,005	17,830	17,915	-5	±0%	378,600
2017/07/10	17,980	18,030	17,875	17,920	+35	+0.2%	343,400
2017/07/07	17,985	18,015	17,865	17,885	-135	-0.7%	428,400
2017/07/06	18,095	18,100	17,955	18,020	-75	-0.4%	433,200
2017/07/05	18,300	18,300	17,890	18,095	-265	-1.4%	799,600
2017/07/04	18,410	18,460	18,300	18,360	+75	+0.4%	290,100
2017/07/03	18,340	18,365	18,230	18,285	-25	-0.1%	366,100
2017/06/30	18,380	18,390	18,240	18,310	-105	-0.6%	481,900
2017/06/29	18,485	18,485	18,325	18,415	+75	+0.4%	310,200
2017/06/28	18,300	18,370	18,260	18,340	+25	+0.1%	316,300
2017/06/27	18,540	18,555	18,310	18,315	-85	-0.5%	343,600
2017/06/26	18,465	18,540	18,395	18,400	-95	-0.5%	209,500
2017/06/23	18,460	18,535	18,350	18,495	+90	+0.5%	248,800
2017/06/22	18,465	18,470	18,305	18,405	-70	-0.4%	366,800
2017/06/21	18,355	18,485	18,310	18,475	+120	+0.7%	363,000
2017/06/20	18,500	18,570	18,355	18,355	-100	-0.5%	361,900
2017/06/19	18,345	18,500	18,315	18,455	+105	+0.6%	310,200
2017/06/16	18,380	18,435	18,215	18,350	+20	+0.1%	512,500
2017/06/15	18,190	18,415	18,170	18,330	+130	+0.7%	437,000
2017/06/14	18,040	18,260	17,965	18,200	+170	+0.9%	368,700
2017/06/13	18,030	18,145	17,985	18,030	-40	-0.2%	304,100
2017/06/12	18,055	18,160	18,030	18,070	+55	+0.3%	324,000
2017/06/09	18,025	18,115	17,965	18,015	-80	-0.4%	687,100
2017/06/08	18,320	18,340	18,095	18,095	-280	-1.5%	652,100
2017/06/07	18,375	18,465	18,280	18,375	-155	-0.8%	495,200
2017/06/06	18,705	18,765	18,530	18,530	-155	-0.8%	460,000
2017/06/05	18,565	18,740	18,550	18,685	+55	+0.3%	250,800
2017/06/02	18,420	18,660	18,355	18,630	+230	+1.3%	532,600
2017/06/01	18,155	18,445	18,115	18,400	+265	+1.5%	500,900
2017/05/31	18,115	18,135	18,030	18,135	-55	-0.3%	781,900
2017/05/30	18,245	18,285	18,055	18,190	-55	-0.3%	360,300
2017/05/29	18,320	18,345	18,240	18,245	-40	-0.2%	234,800
2017/05/26	18,360	18,475	18,280	18,285	-255	-1.4%	362,000
2017/05/25	18,320	18,585	18,285	18,540	+220	+1.2%	447,300
2017/05/24	18,350	18,370	18,255	18,320	+35	+0.2%	433,800
2017/05/23	18,250	18,345	18,185	18,285	-40	-0.2%	437,600
2017/05/22	18,375	18,395	18,270	18,325	-20	-0.1%	302,500
2017/05/19	18,420	18,420	18,235	18,345	-90	-0.5%	374,600
2017/05/18	18,520	18,620	18,300	18,435	-75	-0.4%	485,400
2017/05/17	18,535	18,535	18,385	18,510	+15	+0.1%	392,700
2017/05/16	18,605	18,665	18,445	18,495	-105	-0.6%	384,800
2017/05/15	18,540	18,630	18,495	18,600	+15	+0.1%	313,000
2017/05/12	18,490	18,595	18,430	18,585	+105	+0.6%	386,500
2017/05/11	18,635	18,635	18,420	18,480	-110	-0.6%	402,100

1901～ 1950 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