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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,771 | 3,771 | 3,676 | 3,758 | -14 | -0.4% | 4,492,300 |
| 2024/02/07 | 3,730 | 3,775 | 3,694 | 3,772 | +36 | +1% | 3,671,300 |
| 2024/02/06 | 3,720 | 3,772 | 3,716 | 3,736 | +20 | +0.5% | 3,595,800 |
| 2024/02/05 | 3,727 | 3,733 | 3,677 | 3,716 | -7 | -0.2% | 2,633,800 |
| 2024/02/02 | 3,684 | 3,724 | 3,668 | 3,723 | +68 | +1.9% | 3,468,100 |
| 2024/02/01 | 3,693 | 3,758 | 3,633 | 3,655 | -38 | -1% | 4,447,500 |
| 2024/01/31 | 3,645 | 3,737 | 3,642 | 3,693 | +31 | +0.8% | 4,165,800 |
| 2024/01/30 | 3,655 | 3,687 | 3,642 | 3,662 | +12 | +0.3% | 2,280,100 |
| 2024/01/29 | 3,617 | 3,650 | 3,611 | 3,650 | +34 | +0.9% | 1,746,200 |
| 2024/01/26 | 3,646 | 3,648 | 3,602 | 3,616 | -28 | -0.8% | 1,709,800 |
| 2024/01/25 | 3,630 | 3,654 | 3,612 | 3,644 | +22 | +0.6% | 1,840,500 |
| 2024/01/24 | 3,635 | 3,641 | 3,595 | 3,622 | -42 | -1.1% | 2,148,000 |
| 2024/01/23 | 3,714 | 3,720 | 3,656 | 3,664 | -50 | -1.3% | 1,919,700 |
| 2024/01/22 | 3,620 | 3,718 | 3,600 | 3,714 | +84 | +2.3% | 2,467,400 |
| 2024/01/19 | 3,678 | 3,682 | 3,620 | 3,630 | -15 | -0.4% | 1,962,000 |
| 2024/01/18 | 3,706 | 3,715 | 3,645 | 3,645 | -74 | -2% | 2,478,600 |
| 2024/01/17 | 3,747 | 3,779 | 3,713 | 3,719 | -25 | -0.7% | 2,448,600 |
| 2024/01/16 | 3,769 | 3,782 | 3,727 | 3,744 | -14 | -0.4% | 1,715,500 |
| 2024/01/15 | 3,750 | 3,758 | 3,716 | 3,758 | +25 | +0.7% | 1,787,800 |
| 2024/01/12 | 3,742 | 3,758 | 3,705 | 3,733 | -1 | ±0% | 2,704,700 |
| 2024/01/11 | 3,734 | 3,762 | 3,718 | 3,734 | +20 | +0.5% | 2,747,300 |
| 2024/01/10 | 3,676 | 3,718 | 3,661 | 3,714 | +28 | +0.8% | 2,401,200 |
| 2024/01/09 | 3,684 | 3,698 | 3,646 | 3,686 | +7 | +0.2% | 2,201,100 |
| 2024/01/05 | 3,653 | 3,698 | 3,621 | 3,679 | +39 | +1.1% | 2,512,100 |
| 2024/01/04 | 3,580 | 3,640 | 3,532 | 3,640 | +56 | +1.6% | 2,539,900 |
| 2023/12/29 | 3,572 | 3,596 | 3,560 | 3,584 | +10 | +0.3% | 1,654,100 |
| 2023/12/28 | 3,560 | 3,578 | 3,553 | 3,574 | -6 | -0.2% | 1,006,300 |
| 2023/12/27 | 3,557 | 3,587 | 3,550 | 3,580 | +31 | +0.9% | 1,745,000 |
| 2023/12/26 | 3,578 | 3,580 | 3,532 | 3,549 | -29 | -0.8% | 1,210,200 |
| 2023/12/25 | 3,600 | 3,604 | 3,565 | 3,578 | +3 | +0.1% | 996,700 |
| 2023/12/22 | 3,558 | 3,604 | 3,557 | 3,575 | +18 | +0.5% | 1,655,000 |
| 2023/12/21 | 3,540 | 3,564 | 3,480 | 3,557 | +13 | +0.4% | 2,472,000 |
| 2023/12/20 | 3,501 | 3,565 | 3,501 | 3,544 | +3 | +0.1% | 2,770,800 |
| 2023/12/19 | 3,591 | 3,596 | 3,511 | 3,541 | -89 | -2.5% | 3,228,700 |
| 2023/12/18 | 3,655 | 3,657 | 3,573 | 3,630 | -41 | -1.1% | 1,961,300 |
| 2023/12/15 | 3,707 | 3,719 | 3,651 | 3,671 | -36 | -1% | 3,703,700 |
| 2023/12/14 | 3,668 | 3,707 | 3,645 | 3,707 | +44 | +1.2% | 3,445,100 |
| 2023/12/13 | 3,635 | 3,705 | 3,630 | 3,663 | +43 | +1.2% | 3,187,700 |
| 2023/12/12 | 3,638 | 3,645 | 3,608 | 3,620 | -6 | -0.2% | 2,294,700 |
| 2023/12/11 | 3,600 | 3,626 | 3,575 | 3,626 | +46 | +1.3% | 2,656,000 |
| 2023/12/08 | 3,580 | 3,606 | 3,558 | 3,580 | ±0 | ±0% | 3,554,000 |
| 2023/12/07 | 3,582 | 3,598 | 3,556 | 3,580 | +13 | +0.4% | 2,424,100 |
| 2023/12/06 | 3,529 | 3,570 | 3,505 | 3,567 | +31 | +0.9% | 2,041,900 |
| 2023/12/05 | 3,506 | 3,546 | 3,503 | 3,536 | +36 | +1% | 2,004,600 |
| 2023/12/04 | 3,520 | 3,520 | 3,464 | 3,500 | -26 | -0.7% | 1,883,400 |
| 2023/12/01 | 3,530 | 3,540 | 3,503 | 3,526 | -24 | -0.7% | 3,324,400 |
| 2023/11/30 | 3,458 | 3,558 | 3,403 | 3,550 | +80 | +2.3% | 10,730,400 |
| 2023/11/29 | 3,500 | 3,500 | 3,461 | 3,470 | -30 | -0.9% | 2,114,400 |
| 2023/11/28 | 3,518 | 3,521 | 3,483 | 3,500 | +1 | ±0% | 1,786,300 |
| 2023/11/27 | 3,530 | 3,534 | 3,476 | 3,499 | -33 | -0.9% | 1,997,100 |
301～
350
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
