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
2017/05/10	18,570	18,770	18,520	18,590	-225	-1.2%	616,000
2017/05/09	19,010	19,070	18,750	18,815	-195	-1%	530,200
2017/05/08	18,900	19,085	18,805	19,010	+375	+2%	585,700
2017/05/02	18,675	18,735	18,600	18,635	+70	+0.4%	315,200
2017/05/01	18,685	18,715	18,380	18,565	-120	-0.6%	346,000
2017/04/28	18,890	19,100	18,660	18,685	-365	-1.9%	556,700
2017/04/27	19,190	19,195	19,015	19,050	-45	-0.2%	372,700
2017/04/26	19,175	19,175	18,955	19,095	+95	+0.5%	422,100
2017/04/25	18,610	19,025	18,605	19,000	+425	+2.3%	555,500
2017/04/24	18,400	18,645	18,365	18,575	+305	+1.7%	412,600
2017/04/21	18,295	18,320	18,170	18,270	+190	+1.1%	347,800
2017/04/20	18,260	18,265	18,055	18,080	-85	-0.5%	400,000
2017/04/19	18,305	18,400	18,165	18,165	-315	-1.7%	473,600
2017/04/18	18,545	18,570	18,430	18,480	+10	+0.1%	261,500
2017/04/17	18,170	18,470	18,165	18,470	+295	+1.6%	278,400
2017/04/14	18,375	18,375	18,080	18,175	-200	-1.1%	344,200
2017/04/13	18,560	18,595	18,355	18,375	-270	-1.4%	414,200
2017/04/12	18,685	18,685	18,470	18,645	+40	+0.2%	332,400
2017/04/11	18,525	18,675	18,505	18,605	+75	+0.4%	274,700
2017/04/10	18,550	18,780	18,475	18,530	+180	+1%	382,500
2017/04/07	18,380	18,535	18,220	18,350	+50	+0.3%	447,100
2017/04/06	18,560	18,615	18,270	18,300	-260	-1.4%	397,000
2017/04/05	18,610	18,720	18,490	18,560	+110	+0.6%	396,100
2017/04/04	18,425	18,595	18,155	18,450	+330	+1.8%	698,200
2017/04/03	18,170	18,270	17,975	18,120	-20	-0.1%	471,700
2017/03/31	18,450	18,600	18,140	18,140	-35	-0.2%	715,200
2017/03/30	18,495	18,650	18,175	18,175	-325	-1.8%	343,300
2017/03/29	18,745	18,745	18,430	18,500	-245	-1.3%	459,400
2017/03/28	18,710	18,775	18,550	18,745	+210	+1.1%	443,300
2017/03/27	18,670	18,755	18,455	18,535	-235	-1.3%	321,500
2017/03/24	18,540	18,800	18,460	18,770	+330	+1.8%	511,700
2017/03/23	18,225	18,485	18,185	18,440	+150	+0.8%	358,100
2017/03/22	18,210	18,390	18,210	18,290	-255	-1.4%	388,600
2017/03/21	18,410	18,560	18,300	18,545	+20	+0.1%	349,700
2017/03/17	18,485	18,555	18,425	18,525	-70	-0.4%	468,300
2017/03/16	18,540	18,675	18,505	18,595	+50	+0.3%	446,100
2017/03/15	18,575	18,575	18,475	18,545	-85	-0.5%	225,400
2017/03/14	18,590	18,640	18,525	18,630	-65	-0.3%	253,500
2017/03/13	18,425	18,695	18,380	18,695	+240	+1.3%	268,200
2017/03/10	18,415	18,490	18,345	18,455	+150	+0.8%	503,800
2017/03/09	18,360	18,360	18,220	18,305	-20	-0.1%	225,500
2017/03/08	18,265	18,325	18,185	18,325	-15	-0.1%	282,500
2017/03/07	18,300	18,390	18,285	18,340	+40	+0.2%	290,800
2017/03/06	18,415	18,460	18,245	18,300	-105	-0.6%	225,600
2017/03/03	18,550	18,575	18,330	18,405	-200	-1.1%	330,000
2017/03/02	18,900	18,900	18,545	18,605	+105	+0.6%	355,300
2017/03/01	18,450	18,555	18,325	18,500	+120	+0.7%	389,900
2017/02/28	18,500	18,700	18,380	18,380	+20	+0.1%	395,700
2017/02/27	18,400	18,460	18,255	18,360	-105	-0.6%	323,000
2017/02/24	18,405	18,575	18,310	18,465	-95	-0.5%	338,000

1951～ 2000 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