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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,550 | 2,586 | 2,545 | 2,572.5 | +22.5 | +0.9% | 493,500 |
| 2024/11/20 | 2,576 | 2,595 | 2,544 | 2,550 | -43.5 | -1.7% | 447,700 |
| 2024/11/19 | 2,619 | 2,630.5 | 2,581.5 | 2,593.5 | -25 | -1% | 395,500 |
| 2024/11/18 | 2,595 | 2,641.5 | 2,595 | 2,618.5 | +21 | +0.8% | 405,200 |
| 2024/11/15 | 2,604.5 | 2,634.5 | 2,597.5 | 2,597.5 | -1.5 | -0.1% | 571,500 |
| 2024/11/14 | 2,641 | 2,644.5 | 2,584.5 | 2,599 | -48 | -1.8% | 731,900 |
| 2024/11/13 | 2,625 | 2,659 | 2,622 | 2,647 | -3 | -0.1% | 673,400 |
| 2024/11/12 | 2,649 | 2,653.5 | 2,616 | 2,650 | +11 | +0.4% | 566,100 |
| 2024/11/11 | 2,619 | 2,656.5 | 2,603.5 | 2,639 | -1 | ±0% | 684,300 |
| 2024/11/08 | 2,620 | 2,665.5 | 2,612.5 | 2,640 | +20 | +0.8% | 1,073,600 |
| 2024/11/07 | 2,467.5 | 2,641 | 2,463 | 2,620 | +165.5 | +6.7% | 2,318,600 |
| 2024/11/06 | 2,452 | 2,513 | 2,452 | 2,454.5 | +12 | +0.5% | 817,600 |
| 2024/11/05 | 2,436 | 2,479 | 2,435.5 | 2,442.5 | -30.5 | -1.2% | 635,600 |
| 2024/11/01 | 2,461 | 2,490.5 | 2,442 | 2,473 | -3.5 | -0.1% | 482,000 |
| 2024/10/31 | 2,473 | 2,482.5 | 2,452.5 | 2,476.5 | +19 | +0.8% | 496,700 |
| 2024/10/30 | 2,448 | 2,476 | 2,443 | 2,457.5 | -1 | ±0% | 1,556,300 |
| 2024/10/29 | 2,449 | 2,461 | 2,442 | 2,458.5 | +9.5 | +0.4% | 399,900 |
| 2024/10/28 | 2,398.5 | 2,460 | 2,394 | 2,449 | +45.5 | +1.9% | 573,800 |
| 2024/10/25 | 2,412.5 | 2,426.5 | 2,391.5 | 2,403.5 | -4.5 | -0.2% | 602,900 |
| 2024/10/24 | 2,420.5 | 2,425 | 2,400.5 | 2,408 | -30 | -1.2% | 620,200 |
| 2024/10/23 | 2,459 | 2,472.5 | 2,427 | 2,438 | -11 | -0.4% | 501,100 |
| 2024/10/22 | 2,456 | 2,463.5 | 2,423 | 2,449 | -13 | -0.5% | 706,300 |
| 2024/10/21 | 2,461 | 2,477 | 2,435.5 | 2,462 | +1 | ±0% | 707,500 |
| 2024/10/18 | 2,468 | 2,478.5 | 2,456.5 | 2,461 | -5 | -0.2% | 608,900 |
| 2024/10/17 | 2,484 | 2,490.5 | 2,464 | 2,466 | -15.5 | -0.6% | 630,000 |
| 2024/10/16 | 2,500 | 2,529 | 2,478 | 2,481.5 | -36 | -1.4% | 602,500 |
| 2024/10/15 | 2,475.5 | 2,519 | 2,471 | 2,517.5 | +51.5 | +2.1% | 892,300 |
| 2024/10/11 | 2,512 | 2,512.5 | 2,463 | 2,466 | -62 | -2.5% | 1,013,100 |
| 2024/10/10 | 2,529 | 2,562.5 | 2,516 | 2,528 | +17 | +0.7% | 508,400 |
| 2024/10/09 | 2,523 | 2,529.5 | 2,495 | 2,511 | -1 | ±0% | 444,400 |
| 2024/10/08 | 2,514 | 2,517.5 | 2,489.5 | 2,512 | -30 | -1.2% | 776,600 |
| 2024/10/07 | 2,551 | 2,559.5 | 2,535.5 | 2,542 | +5 | +0.2% | 511,500 |
| 2024/10/04 | 2,543 | 2,552 | 2,523.5 | 2,537 | -4 | -0.2% | 510,700 |
| 2024/10/03 | 2,532 | 2,571.5 | 2,528 | 2,541 | +38 | +1.5% | 851,900 |
| 2024/10/02 | 2,513.5 | 2,529.5 | 2,490.5 | 2,503 | -27 | -1.1% | 580,300 |
| 2024/10/01 | 2,525 | 2,530 | 2,500.5 | 2,530 | +27 | +1.1% | 668,600 |
| 2024/09/30 | 2,499 | 2,534 | 2,483 | 2,503 | -36 | -1.4% | 1,025,800 |
| 2024/09/27 | 2,541 | 2,576.5 | 2,521.5 | 2,539 | -18 | -0.7% | 1,338,900 |
| 2024/09/26 | 2,534 | 2,557 | 2,509.5 | 2,557 | +17.5 | +0.7% | 2,600,200 |
| 2024/09/25 | 2,534.5 | 2,550 | 2,517 | 2,539.5 | +9.5 | +0.4% | 1,102,700 |
| 2024/09/24 | 2,543 | 2,558 | 2,530 | 2,530 | -6 | -0.2% | 932,600 |
| 2024/09/20 | 2,587.5 | 2,595 | 2,533.5 | 2,536 | -26 | -1% | 1,002,800 |
| 2024/09/19 | 2,559 | 2,582 | 2,547 | 2,562 | +24.5 | +1% | 696,400 |
| 2024/09/18 | 2,591 | 2,601 | 2,502 | 2,537.5 | -52.5 | -2% | 849,900 |
| 2024/09/17 | 2,594.5 | 2,607 | 2,551 | 2,590 | +25.5 | +1% | 715,300 |
| 2024/09/13 | 2,603 | 2,606 | 2,551.5 | 2,564.5 | -35 | -1.3% | 815,700 |
| 2024/09/12 | 2,572 | 2,635.5 | 2,565 | 2,599.5 | +59.5 | +2.3% | 899,400 |
| 2024/09/11 | 2,580 | 2,580.5 | 2,513.5 | 2,540 | -55.5 | -2.1% | 990,400 |
| 2024/09/10 | 2,566.5 | 2,612 | 2,559 | 2,595.5 | +31 | +1.2% | 659,600 |
| 2024/09/09 | 2,538 | 2,574 | 2,519.5 | 2,564.5 | -17.5 | -0.7% | 573,700 |
1～
50
件表示中 / 3585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 | 257,200円 | +0.5% | -9.8% | 2.14% | 10.59倍 | 0.96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 |
| 小田急 | 153,600円 | +3.5% | -7.8% | 1.95% | 12.67倍 | 1.14倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| 京 王 | 407,700円 | +15.0% | +23.3% | 2.45% | 12.14倍 | 1.21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 |
| セイノーＨＤ | 244,600円 | +13.8% | +38.5% | 4.09% | 20.90倍 | 0.97倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
| 京阪ＨＤ | 357,400円 | +3.2% | +13.9% | 1.12% | 14.06倍 | 1.20倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
市場注目の銘柄
チャート関連のコラム
