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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 3,100 | 3,108 | 3,077 | 3,099 | +12 | +0.4% | 1,662,800 |
| 2024/11/29 | 3,090 | 3,108 | 3,086 | 3,087 | -23 | -0.7% | 1,608,600 |
| 2024/11/28 | 3,090 | 3,113 | 3,085 | 3,110 | +19 | +0.6% | 1,171,000 |
| 2024/11/27 | 3,150 | 3,155 | 3,087 | 3,091 | -43 | -1.4% | 1,422,800 |
| 2024/11/26 | 3,131 | 3,146 | 3,112 | 3,134 | +4 | +0.1% | 1,307,000 |
| 2024/11/25 | 3,099 | 3,170 | 3,095 | 3,130 | +26 | +0.8% | 5,250,000 |
| 2024/11/22 | 3,090 | 3,113 | 3,084 | 3,104 | +10 | +0.3% | 1,860,800 |
| 2024/11/21 | 3,176 | 3,194 | 3,091 | 3,094 | -82 | -2.6% | 2,156,300 |
| 2024/11/20 | 3,211 | 3,232 | 3,171 | 3,176 | -55 | -1.7% | 1,531,000 |
| 2024/11/19 | 3,171 | 3,256 | 3,170 | 3,231 | +60 | +1.9% | 2,930,800 |
| 2024/11/18 | 3,160 | 3,196 | 3,150 | 3,171 | +11 | +0.3% | 1,752,600 |
| 2024/11/15 | 3,193 | 3,208 | 3,160 | 3,160 | -5 | -0.2% | 1,544,900 |
| 2024/11/14 | 3,170 | 3,189 | 3,155 | 3,165 | +10 | +0.3% | 1,698,200 |
| 2024/11/13 | 3,158 | 3,195 | 3,155 | 3,155 | -28 | -0.9% | 2,080,200 |
| 2024/11/12 | 3,195 | 3,205 | 3,163 | 3,183 | -10 | -0.3% | 2,083,600 |
| 2024/11/11 | 3,160 | 3,211 | 3,152 | 3,193 | -14 | -0.4% | 1,455,200 |
| 2024/11/08 | 3,216 | 3,221 | 3,189 | 3,207 | +5 | +0.2% | 1,790,000 |
| 2024/11/07 | 3,205 | 3,250 | 3,193 | 3,202 | +12 | +0.4% | 2,353,000 |
| 2024/11/06 | 3,193 | 3,226 | 3,182 | 3,190 | +2 | +0.1% | 2,010,200 |
| 2024/11/05 | 3,212 | 3,213 | 3,170 | 3,188 | +14 | +0.4% | 1,522,500 |
| 2024/11/01 | 3,142 | 3,197 | 3,129 | 3,174 | -14 | -0.4% | 1,836,900 |
| 2024/10/31 | 3,159 | 3,202 | 3,159 | 3,188 | +38 | +1.2% | 2,829,200 |
| 2024/10/30 | 3,157 | 3,182 | 3,142 | 3,150 | -29 | -0.9% | 4,809,600 |
| 2024/10/29 | 3,141 | 3,180 | 3,108 | 3,179 | +56 | +1.8% | 3,356,200 |
| 2024/10/28 | 3,065 | 3,139 | 3,054 | 3,123 | +56 | +1.8% | 2,102,700 |
| 2024/10/25 | 3,080 | 3,088 | 3,049 | 3,067 | -19 | -0.6% | 2,267,600 |
| 2024/10/24 | 3,106 | 3,114 | 3,079 | 3,086 | -41 | -1.3% | 2,450,900 |
| 2024/10/23 | 3,156 | 3,182 | 3,122 | 3,127 | -17 | -0.5% | 1,937,500 |
| 2024/10/22 | 3,181 | 3,193 | 3,136 | 3,144 | -44 | -1.4% | 2,357,000 |
| 2024/10/21 | 3,195 | 3,217 | 3,181 | 3,188 | -12 | -0.4% | 1,730,600 |
| 2024/10/18 | 3,240 | 3,258 | 3,200 | 3,200 | -48 | -1.5% | 2,111,800 |
| 2024/10/17 | 3,241 | 3,292 | 3,236 | 3,248 | ±0 | ±0% | 1,888,300 |
| 2024/10/16 | 3,275 | 3,326 | 3,244 | 3,248 | -45 | -1.4% | 2,632,600 |
151～
200
件表示中 / 3759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 | 380,500円 | +1.8% | -6.4% | 0.84% | 8.76倍 | 0.81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 | 351,600円 | +4.7% | +0.4% | 1.76% | 17.48倍 | 1.39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 | 507,300円 | -43.3% | -87.5% | 0.79% | 50.49倍 | 2.34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 | 341,100円 | +6.6% | +5.0% | 2.52% | 13.69倍 | 1.36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 | 184,600円 | +1.6% | -1.5% | 1.52% | 13.25倍 | 1.28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
