東武鉄道の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/08/22 | 2,690 | 2,690 | 2,666 | 2,681 | -6 | -0.2% | 327,400 |
2025/08/21 | 2,697 | 2,697 | 2,663 | 2,687 | -9 | -0.3% | 378,700 |
2025/08/20 | 2,670.5 | 2,702 | 2,661.5 | 2,696 | +36 | +1.4% | 629,500 |
2025/08/19 | 2,645 | 2,660 | 2,640.5 | 2,660 | +18.5 | +0.7% | 447,800 |
2025/08/18 | 2,620 | 2,659.5 | 2,613.5 | 2,641.5 | +18 | +0.7% | 562,100 |
2025/08/15 | 2,604 | 2,627.5 | 2,602 | 2,623.5 | +23.5 | +0.9% | 548,500 |
2025/08/14 | 2,593 | 2,600 | 2,570.5 | 2,600 | -6.5 | -0.2% | 360,300 |
2025/08/13 | 2,596 | 2,606.5 | 2,575 | 2,606.5 | +11.5 | +0.4% | 554,800 |
2025/08/12 | 2,592.5 | 2,618 | 2,585 | 2,595 | +8 | +0.3% | 804,600 |
2025/08/08 | 2,558.5 | 2,587.5 | 2,553 | 2,587 | +34.5 | +1.4% | 678,000 |
2025/08/07 | 2,544 | 2,559 | 2,534.5 | 2,552.5 | +23.5 | +0.9% | 657,300 |
2025/08/06 | 2,579 | 2,580 | 2,529 | 2,529 | -80.5 | -3.1% | 1,303,400 |
2025/08/05 | 2,588.5 | 2,614.5 | 2,574 | 2,609.5 | +38.5 | +1.5% | 728,200 |
2025/08/04 | 2,571 | 2,598 | 2,560 | 2,571 | -31 | -1.2% | 571,300 |
2025/08/01 | 2,575 | 2,607.5 | 2,571 | 2,602 | +30 | +1.2% | 584,300 |
2025/07/31 | 2,555 | 2,572 | 2,549 | 2,572 | +21.5 | +0.8% | 525,500 |
2025/07/30 | 2,526 | 2,551.5 | 2,525.5 | 2,550.5 | +19.5 | +0.8% | 356,800 |
2025/07/29 | 2,528.5 | 2,535 | 2,521 | 2,531 | -4.5 | -0.2% | 463,400 |
2025/07/28 | 2,530 | 2,549.5 | 2,526 | 2,535.5 | +5 | +0.2% | 319,000 |
2025/07/25 | 2,542 | 2,555.5 | 2,528 | 2,530.5 | -9.5 | -0.4% | 395,900 |
2025/07/24 | 2,533 | 2,540 | 2,524 | 2,540 | +7 | +0.3% | 642,300 |
2025/07/23 | 2,515 | 2,548.5 | 2,515 | 2,533 | +29.5 | +1.2% | 818,200 |
2025/07/22 | 2,515.5 | 2,534.5 | 2,496.5 | 2,503.5 | -10 | -0.4% | 553,100 |
2025/07/18 | 2,508.5 | 2,525.5 | 2,503 | 2,513.5 | +15 | +0.6% | 628,600 |
2025/07/17 | 2,479 | 2,502 | 2,479 | 2,498.5 | +19.5 | +0.8% | 411,700 |
2025/07/16 | 2,487.5 | 2,494 | 2,478 | 2,479 | -8 | -0.3% | 618,000 |
2025/07/15 | 2,515 | 2,519 | 2,487 | 2,487 | -22.5 | -0.9% | 497,000 |
2025/07/14 | 2,500.5 | 2,515 | 2,498 | 2,509.5 | +8.5 | +0.3% | 540,600 |
2025/07/11 | 2,511 | 2,542 | 2,496 | 2,501 | +2 | +0.1% | 659,800 |
2025/07/10 | 2,532.5 | 2,538 | 2,491 | 2,499 | -33 | -1.3% | 876,400 |
2025/07/09 | 2,500.5 | 2,533 | 2,500.5 | 2,532 | +28.5 | +1.1% | 765,100 |
2025/07/08 | 2,488.5 | 2,508 | 2,468.5 | 2,503.5 | +17 | +0.7% | 799,800 |
2025/07/07 | 2,484.5 | 2,503 | 2,481 | 2,486.5 | +10 | +0.4% | 618,100 |
2025/07/04 | 2,473.5 | 2,479 | 2,458 | 2,476.5 | +1.5 | +0.1% | 502,100 |
2025/07/03 | 2,471 | 2,477 | 2,461 | 2,475 | ±0 | ±0% | 593,600 |
2025/07/02 | 2,465 | 2,499.5 | 2,461 | 2,475 | +20 | +0.8% | 718,400 |
2025/07/01 | 2,485 | 2,497.5 | 2,451 | 2,455 | -35.5 | -1.4% | 710,300 |
2025/06/30 | 2,486 | 2,494 | 2,480 | 2,490.5 | +6 | +0.2% | 600,700 |
2025/06/27 | 2,482 | 2,498 | 2,473.5 | 2,484.5 | +14 | +0.6% | 544,200 |
2025/06/26 | 2,450.5 | 2,471 | 2,447.5 | 2,470.5 | +14 | +0.6% | 594,800 |
2025/06/25 | 2,462 | 2,464 | 2,445 | 2,456.5 | -18.5 | -0.7% | 574,700 |
2025/06/24 | 2,473 | 2,488.5 | 2,466 | 2,475 | +17.5 | +0.7% | 620,900 |
2025/06/23 | 2,465 | 2,477.5 | 2,455 | 2,457.5 | -7.5 | -0.3% | 493,000 |
2025/06/20 | 2,469 | 2,476.5 | 2,459 | 2,465 | -6 | -0.2% | 877,100 |
2025/06/19 | 2,462 | 2,474.5 | 2,462 | 2,471 | +11 | +0.4% | 382,700 |
2025/06/18 | 2,452.5 | 2,470 | 2,446 | 2,460 | -5.5 | -0.2% | 490,800 |
2025/06/17 | 2,465.5 | 2,467.5 | 2,455 | 2,465.5 | -0.5 | ±0% | 446,900 |
2025/06/16 | 2,480 | 2,494 | 2,462 | 2,466 | -2 | -0.1% | 478,300 |
2025/06/13 | 2,482.5 | 2,489 | 2,468 | 2,468 | -22 | -0.9% | 590,500 |
2025/06/12 | 2,500 | 2,503.5 | 2,479 | 2,490 | -15 | -0.6% | 496,800 |
1~
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「東 武」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 |
---|---|---|---|---|---|---|---|---|
東 武 | 268,100円 | +1.4% | -14.7% | 2.42% | 10.49倍 | 0.95倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
JR九州 | 409,400円 | +6.4% | +10.6% | 2.81% | 12.31倍 | 1.38倍 |
|
JR九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
近鉄GHD | 292,600円 | +7.9% | -4.3% | 2.05% | 11.60倍 | 1.02倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
山 九 | 848,500円 | +1.9% | -8.2% | 2.73% | 14.89倍 | 1.50倍 |
|
港湾荷役・運送、3PL、工場構内作業など含む物流事業と機工事業の2本柱。海外展開強化中 |
京 王 | 373,600円 | +10.8% | -9.1% | 2.81% | 10.78倍 | 1.07倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム