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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,585.5 | 2,623 | 2,571 | 2,582 | +27.5 | +1.1% | 773,800 |
| 2024/09/05 | 2,529 | 2,578.5 | 2,512 | 2,554.5 | +20.5 | +0.8% | 580,000 |
| 2024/09/04 | 2,506 | 2,550.5 | 2,505 | 2,534 | -11.5 | -0.5% | 654,300 |
| 2024/09/03 | 2,487 | 2,549 | 2,486 | 2,545.5 | +59 | +2.4% | 667,400 |
| 2024/09/02 | 2,512 | 2,513.5 | 2,483 | 2,486.5 | -25.5 | -1% | 486,500 |
| 2024/08/30 | 2,513.5 | 2,521 | 2,500.5 | 2,512 | -2.5 | -0.1% | 603,700 |
| 2024/08/29 | 2,507 | 2,545 | 2,492 | 2,514.5 | +32.5 | +1.3% | 1,093,900 |
| 2024/08/28 | 2,482 | 2,482 | 2,446.5 | 2,482 | -11.5 | -0.5% | 579,300 |
| 2024/08/27 | 2,511.5 | 2,520 | 2,493.5 | 2,493.5 | -13.5 | -0.5% | 593,100 |
| 2024/08/26 | 2,496.5 | 2,508.5 | 2,472.5 | 2,507 | +21 | +0.8% | 352,500 |
| 2024/08/23 | 2,477 | 2,501.5 | 2,477 | 2,486 | +9 | +0.4% | 362,300 |
| 2024/08/22 | 2,490 | 2,490 | 2,459.5 | 2,477 | -1.5 | -0.1% | 417,600 |
| 2024/08/21 | 2,480 | 2,492.5 | 2,471.5 | 2,478.5 | -20.5 | -0.8% | 353,100 |
| 2024/08/20 | 2,452 | 2,503.5 | 2,448 | 2,499 | +74 | +3.1% | 556,900 |
| 2024/08/19 | 2,460 | 2,464 | 2,423.5 | 2,425 | -41.5 | -1.7% | 556,300 |
| 2024/08/16 | 2,467 | 2,478.5 | 2,452.5 | 2,466.5 | +23 | +0.9% | 559,900 |
| 2024/08/15 | 2,431 | 2,449 | 2,423.5 | 2,443.5 | +16 | +0.7% | 422,100 |
| 2024/08/14 | 2,411.5 | 2,439.5 | 2,399 | 2,427.5 | +25.5 | +1.1% | 621,900 |
| 2024/08/13 | 2,424 | 2,445.5 | 2,375 | 2,402 | -22 | -0.9% | 706,900 |
| 2024/08/09 | 2,423 | 2,461.5 | 2,390 | 2,424 | +19 | +0.8% | 1,012,100 |
| 2024/08/08 | 2,386 | 2,461 | 2,373.5 | 2,405 | ±0 | ±0% | 739,200 |
| 2024/08/07 | 2,330.5 | 2,457 | 2,315 | 2,405 | +24.5 | +1% | 1,123,700 |
| 2024/08/06 | 2,294.5 | 2,447 | 2,294.5 | 2,380.5 | +116 | +5.1% | 1,585,600 |
| 2024/08/05 | 2,410 | 2,434.5 | 2,212 | 2,264.5 | -225.5 | -9.1% | 1,775,800 |
| 2024/08/02 | 2,534.5 | 2,539 | 2,490 | 2,490 | -76 | -3% | 1,724,100 |
| 2024/08/01 | 2,622 | 2,622 | 2,556 | 2,566 | -75 | -2.8% | 1,029,000 |
| 2024/07/31 | 2,601.5 | 2,641 | 2,592.5 | 2,641 | +41 | +1.6% | 693,200 |
| 2024/07/30 | 2,608 | 2,610.5 | 2,588.5 | 2,600 | -11.5 | -0.4% | 540,200 |
| 2024/07/29 | 2,585 | 2,626.5 | 2,569 | 2,611.5 | +56.5 | +2.2% | 763,700 |
| 2024/07/26 | 2,585 | 2,585 | 2,534.5 | 2,555 | -10.5 | -0.4% | 1,053,700 |
| 2024/07/25 | 2,560 | 2,586 | 2,560 | 2,565.5 | +0.5 | ±0% | 992,000 |
| 2024/07/24 | 2,627 | 2,628 | 2,558 | 2,565 | -61.5 | -2.3% | 1,788,200 |
| 2024/07/23 | 2,637 | 2,650.5 | 2,616 | 2,626.5 | -20 | -0.8% | 777,900 |
| 2024/07/22 | 2,641 | 2,664 | 2,635 | 2,646.5 | +6.5 | +0.2% | 677,300 |
| 2024/07/19 | 2,649 | 2,649.5 | 2,620.5 | 2,640 | -3 | -0.1% | 627,100 |
| 2024/07/18 | 2,657.5 | 2,689.5 | 2,638 | 2,643 | -17 | -0.6% | 885,400 |
| 2024/07/17 | 2,680.5 | 2,698.5 | 2,659 | 2,660 | -7 | -0.3% | 772,400 |
| 2024/07/16 | 2,708.5 | 2,709 | 2,660.5 | 2,667 | -39.5 | -1.5% | 695,300 |
| 2024/07/12 | 2,673.5 | 2,709 | 2,670 | 2,706.5 | +26.5 | +1% | 719,200 |
| 2024/07/11 | 2,649.5 | 2,689 | 2,642 | 2,680 | +45 | +1.7% | 737,300 |
| 2024/07/10 | 2,630 | 2,637 | 2,618 | 2,635 | +4 | +0.2% | 630,100 |
| 2024/07/09 | 2,628.5 | 2,642 | 2,610 | 2,631 | +2.5 | +0.1% | 806,500 |
| 2024/07/08 | 2,645.5 | 2,647 | 2,614.5 | 2,628.5 | -22 | -0.8% | 803,800 |
| 2024/07/05 | 2,670 | 2,681.5 | 2,647.5 | 2,650.5 | -18 | -0.7% | 515,100 |
| 2024/07/04 | 2,671.5 | 2,694 | 2,663.5 | 2,668.5 | +3.5 | +0.1% | 481,800 |
| 2024/07/03 | 2,669 | 2,672 | 2,649 | 2,665 | -15.5 | -0.6% | 697,000 |
| 2024/07/02 | 2,680 | 2,688 | 2,646.5 | 2,680.5 | -4.5 | -0.2% | 924,200 |
| 2024/07/01 | 2,744.5 | 2,746 | 2,667 | 2,685 | -23.5 | -0.9% | 711,800 |
| 2024/06/28 | 2,717.5 | 2,732.5 | 2,701.5 | 2,708.5 | +3 | +0.1% | 626,100 |
| 2024/06/27 | 2,700 | 2,711 | 2,688.5 | 2,705.5 | +3 | +0.1% | 641,800 |
51～
100
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
