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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,503 | 3,530 | 3,481 | 3,496 | -13 | -0.4% | 1,506,400 |
| 2024/07/04 | 3,499 | 3,539 | 3,486 | 3,509 | +30 | +0.9% | 2,006,500 |
| 2024/07/03 | 3,464 | 3,495 | 3,453 | 3,479 | +14 | +0.4% | 2,186,100 |
| 2024/07/02 | 3,453 | 3,473 | 3,426 | 3,465 | +35 | +1% | 2,176,600 |
| 2024/07/01 | 3,500 | 3,503 | 3,416 | 3,430 | -43 | -1.2% | 1,996,100 |
| 2024/06/28 | 3,450 | 3,474 | 3,436 | 3,473 | +43 | +1.3% | 2,578,400 |
| 2024/06/27 | 3,430 | 3,431 | 3,406 | 3,430 | -5 | -0.1% | 1,420,500 |
| 2024/06/26 | 3,442 | 3,442 | 3,393 | 3,435 | +4 | +0.1% | 2,052,600 |
| 2024/06/25 | 3,400 | 3,432 | 3,380 | 3,431 | +82 | +2.4% | 2,619,900 |
| 2024/06/24 | 3,314 | 3,364 | 3,295 | 3,349 | +52 | +1.6% | 2,111,300 |
| 2024/06/21 | 3,273 | 3,315 | 3,271 | 3,297 | +29 | +0.9% | 4,228,800 |
| 2024/06/20 | 3,299 | 3,299 | 3,218 | 3,268 | -16 | -0.5% | 2,507,000 |
| 2024/06/19 | 3,306 | 3,312 | 3,272 | 3,284 | -9 | -0.3% | 2,165,400 |
| 2024/06/18 | 3,316 | 3,460 | 3,284 | 3,293 | +4 | +0.1% | 4,481,700 |
| 2024/06/17 | 3,339 | 3,346 | 3,281 | 3,289 | -50 | -1.5% | 2,260,300 |
| 2024/06/14 | 3,330 | 3,370 | 3,309 | 3,339 | -2 | -0.1% | 2,775,300 |
| 2024/06/13 | 3,418 | 3,422 | 3,335 | 3,341 | -77 | -2.3% | 2,129,300 |
| 2024/06/12 | 3,464 | 3,464 | 3,405 | 3,418 | -48 | -1.4% | 2,438,100 |
| 2024/06/11 | 3,499 | 3,526 | 3,465 | 3,466 | -51 | -1.5% | 2,032,900 |
| 2024/06/10 | 3,473 | 3,521 | 3,459 | 3,517 | +46 | +1.3% | 1,815,000 |
| 2024/06/07 | 3,454 | 3,483 | 3,418 | 3,471 | -5 | -0.1% | 3,413,100 |
| 2024/06/06 | 3,490 | 3,495 | 3,459 | 3,476 | -14 | -0.4% | 1,869,200 |
| 2024/06/05 | 3,498 | 3,554 | 3,486 | 3,490 | -8 | -0.2% | 2,344,300 |
| 2024/06/04 | 3,483 | 3,498 | 3,460 | 3,498 | +5 | +0.1% | 1,371,300 |
| 2024/06/03 | 3,530 | 3,536 | 3,483 | 3,493 | -18 | -0.5% | 2,104,100 |
| 2024/05/31 | 3,482 | 3,530 | 3,466 | 3,511 | +77 | +2.2% | 8,401,600 |
| 2024/05/30 | 3,434 | 3,447 | 3,404 | 3,434 | -11 | -0.3% | 2,218,900 |
| 2024/05/29 | 3,546 | 3,547 | 3,445 | 3,445 | -98 | -2.8% | 2,254,500 |
| 2024/05/28 | 3,560 | 3,583 | 3,541 | 3,543 | -15 | -0.4% | 1,420,400 |
| 2024/05/27 | 3,526 | 3,558 | 3,512 | 3,558 | +42 | +1.2% | 1,597,600 |
| 2024/05/24 | 3,494 | 3,521 | 3,489 | 3,516 | +13 | +0.4% | 1,860,100 |
| 2024/05/23 | 3,507 | 3,521 | 3,488 | 3,503 | +17 | +0.5% | 2,366,700 |
| 2024/05/22 | 3,490 | 3,509 | 3,465 | 3,486 | -4 | -0.1% | 1,974,600 |
| 2024/05/21 | 3,478 | 3,508 | 3,478 | 3,490 | -1 | ±0% | 1,577,000 |
| 2024/05/20 | 3,466 | 3,501 | 3,458 | 3,491 | +25 | +0.7% | 1,859,800 |
| 2024/05/17 | 3,415 | 3,483 | 3,415 | 3,466 | +27 | +0.8% | 1,949,000 |
| 2024/05/16 | 3,456 | 3,486 | 3,415 | 3,439 | -20 | -0.6% | 2,057,400 |
| 2024/05/15 | 3,490 | 3,520 | 3,456 | 3,459 | -30 | -0.9% | 2,407,300 |
| 2024/05/14 | 3,450 | 3,491 | 3,448 | 3,489 | +31 | +0.9% | 2,284,000 |
| 2024/05/13 | 3,421 | 3,464 | 3,417 | 3,458 | +17 | +0.5% | 1,966,200 |
| 2024/05/10 | 3,458 | 3,480 | 3,431 | 3,441 | +11 | +0.3% | 2,707,900 |
| 2024/05/09 | 3,455 | 3,468 | 3,417 | 3,430 | -4 | -0.1% | 2,656,400 |
| 2024/05/08 | 3,563 | 3,563 | 3,434 | 3,434 | -99 | -2.8% | 4,817,500 |
| 2024/05/07 | 3,590 | 3,605 | 3,528 | 3,533 | -86 | -2.4% | 5,044,900 |
| 2024/05/02 | 3,603 | 3,650 | 3,597 | 3,619 | +25 | +0.7% | 2,224,800 |
| 2024/05/01 | 3,566 | 3,681 | 3,562 | 3,594 | -23 | -0.6% | 4,592,300 |
| 2024/04/30 | 3,613 | 3,632 | 3,568 | 3,617 | +51 | +1.4% | 3,894,800 |
| 2024/04/26 | 3,565 | 3,585 | 3,550 | 3,566 | -23 | -0.6% | 2,248,200 |
| 2024/04/25 | 3,643 | 3,651 | 3,589 | 3,589 | -66 | -1.8% | 2,124,200 |
| 2024/04/24 | 3,649 | 3,667 | 3,640 | 3,655 | +2 | +0.1% | 2,183,300 |
201～
250
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
