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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 3,400 | 3,435 | 3,375 | 3,380 | +15 | +0.4% | 1,886,900 |
| 2022/10/27 | 3,390 | 3,410 | 3,360 | 3,365 | -15 | -0.4% | 482,500 |
| 2022/10/26 | 3,455 | 3,475 | 3,375 | 3,380 | -65 | -1.9% | 541,200 |
| 2022/10/25 | 3,445 | 3,465 | 3,400 | 3,445 | +30 | +0.9% | 408,500 |
| 2022/10/24 | 3,510 | 3,510 | 3,410 | 3,415 | -75 | -2.1% | 501,800 |
| 2022/10/21 | 3,530 | 3,550 | 3,465 | 3,490 | -65 | -1.8% | 676,400 |
| 2022/10/20 | 3,540 | 3,565 | 3,525 | 3,555 | +10 | +0.3% | 405,000 |
| 2022/10/19 | 3,530 | 3,560 | 3,520 | 3,545 | +15 | +0.4% | 427,900 |
| 2022/10/18 | 3,525 | 3,575 | 3,515 | 3,530 | +25 | +0.7% | 717,300 |
| 2022/10/17 | 3,490 | 3,515 | 3,475 | 3,505 | +25 | +0.7% | 448,100 |
| 2022/10/14 | 3,500 | 3,510 | 3,475 | 3,480 | +25 | +0.7% | 597,700 |
| 2022/10/13 | 3,500 | 3,500 | 3,430 | 3,455 | -45 | -1.3% | 571,900 |
| 2022/10/12 | 3,490 | 3,545 | 3,450 | 3,500 | +20 | +0.6% | 718,700 |
| 2022/10/11 | 3,460 | 3,510 | 3,450 | 3,480 | +15 | +0.4% | 766,900 |
| 2022/10/07 | 3,420 | 3,475 | 3,410 | 3,465 | +45 | +1.3% | 604,900 |
| 2022/10/06 | 3,420 | 3,455 | 3,410 | 3,420 | +5 | +0.1% | 462,400 |
| 2022/10/05 | 3,465 | 3,470 | 3,400 | 3,415 | -35 | -1% | 550,100 |
| 2022/10/04 | 3,420 | 3,465 | 3,395 | 3,450 | +90 | +2.7% | 758,000 |
| 2022/10/03 | 3,390 | 3,390 | 3,305 | 3,360 | -50 | -1.5% | 665,800 |
| 2022/09/30 | 3,395 | 3,440 | 3,385 | 3,410 | -20 | -0.6% | 719,400 |
| 2022/09/29 | 3,300 | 3,435 | 3,295 | 3,430 | +100 | +3% | 1,141,400 |
| 2022/09/28 | 3,350 | 3,350 | 3,285 | 3,330 | -55 | -1.6% | 1,854,200 |
| 2022/09/27 | 3,365 | 3,400 | 3,320 | 3,385 | +15 | +0.4% | 709,000 |
| 2022/09/26 | 3,400 | 3,425 | 3,365 | 3,370 | -25 | -0.7% | 868,000 |
| 2022/09/22 | 3,360 | 3,410 | 3,335 | 3,395 | +25 | +0.7% | 872,400 |
| 2022/09/21 | 3,390 | 3,400 | 3,345 | 3,370 | -45 | -1.3% | 604,600 |
| 2022/09/20 | 3,445 | 3,460 | 3,385 | 3,415 | -15 | -0.4% | 553,900 |
| 2022/09/16 | 3,405 | 3,445 | 3,400 | 3,430 | +20 | +0.6% | 957,700 |
| 2022/09/15 | 3,380 | 3,440 | 3,360 | 3,410 | +35 | +1% | 421,200 |
| 2022/09/14 | 3,350 | 3,395 | 3,350 | 3,375 | -35 | -1% | 472,300 |
| 2022/09/13 | 3,360 | 3,425 | 3,360 | 3,410 | +50 | +1.5% | 430,900 |
| 2022/09/12 | 3,320 | 3,370 | 3,310 | 3,360 | +75 | +2.3% | 422,100 |
| 2022/09/09 | 3,265 | 3,305 | 3,260 | 3,285 | -5 | -0.2% | 567,600 |
| 2022/09/08 | 3,265 | 3,300 | 3,265 | 3,290 | +50 | +1.5% | 792,400 |
| 2022/09/07 | 3,180 | 3,255 | 3,165 | 3,240 | +40 | +1.3% | 629,700 |
| 2022/09/06 | 3,210 | 3,230 | 3,190 | 3,200 | -20 | -0.6% | 288,400 |
| 2022/09/05 | 3,270 | 3,275 | 3,220 | 3,220 | -40 | -1.2% | 345,800 |
| 2022/09/02 | 3,290 | 3,290 | 3,250 | 3,260 | -15 | -0.5% | 414,900 |
| 2022/09/01 | 3,255 | 3,290 | 3,240 | 3,275 | -20 | -0.6% | 543,100 |
| 2022/08/31 | 3,215 | 3,295 | 3,215 | 3,295 | +55 | +1.7% | 1,193,300 |
| 2022/08/30 | 3,215 | 3,270 | 3,210 | 3,240 | +50 | +1.6% | 521,100 |
| 2022/08/29 | 3,190 | 3,205 | 3,175 | 3,190 | -40 | -1.2% | 432,200 |
| 2022/08/26 | 3,225 | 3,250 | 3,210 | 3,230 | ±0 | ±0% | 331,500 |
| 2022/08/25 | 3,235 | 3,235 | 3,185 | 3,230 | -5 | -0.2% | 314,100 |
| 2022/08/24 | 3,275 | 3,285 | 3,205 | 3,235 | -45 | -1.4% | 438,300 |
| 2022/08/23 | 3,290 | 3,290 | 3,240 | 3,280 | -15 | -0.5% | 499,400 |
| 2022/08/22 | 3,285 | 3,310 | 3,270 | 3,295 | -10 | -0.3% | 397,500 |
| 2022/08/19 | 3,305 | 3,310 | 3,275 | 3,305 | +15 | +0.5% | 323,800 |
| 2022/08/18 | 3,290 | 3,330 | 3,280 | 3,290 | -10 | -0.3% | 364,000 |
| 2022/08/17 | 3,300 | 3,320 | 3,270 | 3,300 | +15 | +0.5% | 383,800 |
601～
650
件表示中 / 3678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 | 256,700円 | +0.5% | -9.8% | 2.14% | 10.57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 |
| ＪＲ九州 | 365,400円 | +4.9% | +15.9% | 2.55% | 13.52倍 | 1.28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 |
| 小田急 | 155,000円 | +3.5% | -1.3% | 1.94% | 12.16倍 | 1.13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 | 387,200円 | +15.0% | +23.3% | 2.58% | 11.17倍 | 1.11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 | 227,500円 | +13.8% | +38.5% | 4.40% | 17.20倍 | 0.80倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
