東海旅客鉄道

9022 / 東証プライム / 陸運業日経225銘柄

3,859 +37 (+0.97%)

株価：2025/08/15 11:07 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
2017/03/24	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
2017/02/23	18,605	18,605	18,450	18,560	-100	-0.5%	287,900
2017/02/22	18,795	18,800	18,570	18,660	-135	-0.7%	347,100
2017/02/21	18,595	18,795	18,555	18,795	+175	+0.9%	205,000
2017/02/20	18,560	18,655	18,435	18,620	+35	+0.2%	250,200
2017/02/17	18,475	18,590	18,420	18,585	+50	+0.3%	319,700
2017/02/16	18,580	18,730	18,410	18,535	-20	-0.1%	336,900
2017/02/15	18,570	18,610	18,455	18,555	+105	+0.6%	310,200
2017/02/14	18,720	18,720	18,440	18,450	-200	-1.1%	255,600
2017/02/13	18,745	18,765	18,560	18,650	+80	+0.4%	442,000
2017/02/10	18,425	18,605	18,350	18,570	+545	+3%	524,400
2017/02/09	17,990	18,120	17,925	18,025	+35	+0.2%	393,800
2017/02/08	18,075	18,085	17,910	17,990	-5	±0%	423,500
2017/02/07	18,000	18,125	17,980	17,995	-75	-0.4%	424,700
2017/02/06	18,250	18,300	18,025	18,070	-50	-0.3%	482,200
2017/02/03	18,200	18,245	18,045	18,120	-140	-0.8%	466,700
2017/02/02	18,730	18,750	18,225	18,260	-245	-1.3%	489,700
2017/02/01	18,245	18,535	18,205	18,505	+235	+1.3%	415,300
2017/01/31	18,440	18,460	18,135	18,270	-550	-2.9%	710,600
2017/01/30	18,830	18,860	18,695	18,820	-65	-0.3%	319,400
2017/01/27	19,005	19,160	18,865	18,885	+10	+0.1%	349,900
2017/01/26	18,790	18,930	18,715	18,875	+220	+1.2%	432,600
2017/01/25	18,865	18,955	18,590	18,655	-35	-0.2%	440,700
2017/01/24	18,800	18,820	18,645	18,690	-255	-1.3%	409,400
2017/01/23	19,100	19,100	18,885	18,945	-295	-1.5%	349,100
2017/01/20	19,295	19,350	19,170	19,240	-230	-1.2%	429,600
2017/01/19	19,450	19,560	19,375	19,470	+230	+1.2%	436,200
2017/01/18	19,190	19,285	18,955	19,240	-25	-0.1%	409,300
2017/01/17	19,300	19,530	19,185	19,265	-115	-0.6%	428,900
2017/01/16	19,605	19,625	19,310	19,380	-355	-1.8%	399,800
2017/01/13	19,500	19,735	19,365	19,735	+380	+2%	509,200

2051～ 2100 件表示中 / 3762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	385,900円	+1.8%	-6.4%	0.83%	8.89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	353,300円	+4.7%	+0.4%	1.75%	17.57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	530,400円	-43.3%	-87.5%	0.75%	52.79倍	2.44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	339,900円	+6.6%	+5.0%	2.53%	13.61倍	1.35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	185,400円	+1.6%	-1.5%	1.51%	13.22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