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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 2,934 | 2,989 | 2,919 | 2,975 | +46 | +1.6% | 422,500 |
| 2023/01/17 | 2,949 | 2,957 | 2,929 | 2,929 | -20 | -0.7% | 348,800 |
| 2023/01/16 | 2,934 | 2,955 | 2,928 | 2,949 | -4 | -0.1% | 310,300 |
| 2023/01/13 | 2,932 | 2,955 | 2,932 | 2,953 | +22 | +0.8% | 467,100 |
| 2023/01/12 | 2,951 | 2,956 | 2,921 | 2,931 | -24 | -0.8% | 443,200 |
| 2023/01/11 | 2,962 | 2,985 | 2,948 | 2,955 | -3 | -0.1% | 383,400 |
| 2023/01/10 | 2,967 | 2,999 | 2,956 | 2,958 | -2 | -0.1% | 397,800 |
| 2023/01/06 | 2,981 | 2,999 | 2,960 | 2,960 | -21 | -0.7% | 471,800 |
| 2023/01/05 | 3,000 | 3,005 | 2,968 | 2,981 | -34 | -1.1% | 513,000 |
| 2023/01/04 | 3,060 | 3,065 | 3,010 | 3,015 | -65 | -2.1% | 406,700 |
| 2022/12/30 | 3,075 | 3,105 | 3,075 | 3,080 | -20 | -0.6% | 327,900 |
| 2022/12/29 | 3,135 | 3,145 | 3,090 | 3,100 | -35 | -1.1% | 331,700 |
| 2022/12/28 | 3,145 | 3,155 | 3,110 | 3,135 | -10 | -0.3% | 328,600 |
| 2022/12/27 | 3,150 | 3,205 | 3,140 | 3,145 | +25 | +0.8% | 340,400 |
| 2022/12/26 | 3,115 | 3,135 | 3,115 | 3,120 | +15 | +0.5% | 181,500 |
| 2022/12/23 | 3,100 | 3,130 | 3,100 | 3,105 | -20 | -0.6% | 270,600 |
| 2022/12/22 | 3,115 | 3,145 | 3,100 | 3,125 | +10 | +0.3% | 318,100 |
| 2022/12/21 | 3,105 | 3,125 | 3,060 | 3,115 | -15 | -0.5% | 543,600 |
| 2022/12/20 | 3,195 | 3,210 | 3,095 | 3,130 | -45 | -1.4% | 538,600 |
| 2022/12/19 | 3,185 | 3,205 | 3,165 | 3,175 | -35 | -1.1% | 346,300 |
| 2022/12/16 | 3,220 | 3,225 | 3,190 | 3,210 | -10 | -0.3% | 654,500 |
| 2022/12/15 | 3,200 | 3,235 | 3,190 | 3,220 | +45 | +1.4% | 347,700 |
| 2022/12/14 | 3,190 | 3,190 | 3,165 | 3,175 | -15 | -0.5% | 346,700 |
| 2022/12/13 | 3,200 | 3,210 | 3,185 | 3,190 | +10 | +0.3% | 359,300 |
| 2022/12/12 | 3,180 | 3,190 | 3,160 | 3,180 | -25 | -0.8% | 274,400 |
| 2022/12/09 | 3,235 | 3,265 | 3,205 | 3,205 | ±0 | ±0% | 483,600 |
| 2022/12/08 | 3,190 | 3,215 | 3,160 | 3,205 | ±0 | ±0% | 379,600 |
| 2022/12/07 | 3,160 | 3,210 | 3,155 | 3,205 | +45 | +1.4% | 411,800 |
| 2022/12/06 | 3,195 | 3,215 | 3,150 | 3,160 | -20 | -0.6% | 491,300 |
| 2022/12/05 | 3,195 | 3,195 | 3,135 | 3,180 | -15 | -0.5% | 498,700 |
| 2022/12/02 | 3,230 | 3,230 | 3,180 | 3,195 | -45 | -1.4% | 510,900 |
| 2022/12/01 | 3,300 | 3,305 | 3,240 | 3,240 | -70 | -2.1% | 385,000 |
| 2022/11/30 | 3,315 | 3,325 | 3,280 | 3,310 | +5 | +0.2% | 1,609,300 |
| 2022/11/29 | 3,285 | 3,330 | 3,265 | 3,305 | +30 | +0.9% | 474,900 |
| 2022/11/28 | 3,300 | 3,310 | 3,255 | 3,275 | -5 | -0.2% | 401,000 |
| 2022/11/25 | 3,285 | 3,300 | 3,265 | 3,280 | +10 | +0.3% | 259,400 |
| 2022/11/24 | 3,300 | 3,310 | 3,260 | 3,270 | +5 | +0.2% | 503,000 |
| 2022/11/22 | 3,245 | 3,285 | 3,235 | 3,265 | +50 | +1.6% | 460,000 |
| 2022/11/21 | 3,240 | 3,275 | 3,195 | 3,215 | ±0 | ±0% | 551,200 |
| 2022/11/18 | 3,240 | 3,245 | 3,205 | 3,215 | -10 | -0.3% | 442,600 |
| 2022/11/17 | 3,145 | 3,245 | 3,145 | 3,225 | +115 | +3.7% | 571,000 |
| 2022/11/16 | 3,145 | 3,150 | 3,065 | 3,110 | -35 | -1.1% | 530,100 |
| 2022/11/15 | 3,170 | 3,170 | 3,120 | 3,145 | +30 | +1% | 520,000 |
| 2022/11/14 | 3,155 | 3,195 | 3,115 | 3,115 | -55 | -1.7% | 638,700 |
| 2022/11/11 | 3,230 | 3,240 | 3,130 | 3,170 | -25 | -0.8% | 815,200 |
| 2022/11/10 | 3,190 | 3,230 | 3,180 | 3,195 | +15 | +0.5% | 512,100 |
| 2022/11/09 | 3,280 | 3,290 | 3,165 | 3,180 | -105 | -3.2% | 912,200 |
| 2022/11/08 | 3,305 | 3,325 | 3,285 | 3,285 | ±0 | ±0% | 490,900 |
| 2022/11/07 | 3,315 | 3,335 | 3,285 | 3,285 | -30 | -0.9% | 420,000 |
| 2022/11/04 | 3,370 | 3,395 | 3,290 | 3,315 | -70 | -2.1% | 879,600 |
451～
500
件表示中 / 3581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 | 259,700円 | +0.5% | -9.8% | 2.12% | 10.69倍 | 0.97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 |
| ヤマトＨＤ | 161,100円 | -1.6% | -75.3% | 2.86% | 110.49倍 | 0.97倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| 京 王 | 420,400円 | +15.0% | +23.3% | 2.38% | 12.52倍 | 1.24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 | 248,300円 | +13.8% | +38.5% | 4.03% | 21.21倍 | 0.98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 | 347,900円 | +3.2% | +13.9% | 1.15% | 13.68倍 | 1.17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
