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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 3,345 | 3,365 | 3,290 | 3,300 | -75 | -2.2% | 700,200 |
| 2020/09/23 | 3,315 | 3,390 | 3,315 | 3,375 | +60 | +1.8% | 400,500 |
| 2020/09/18 | 3,305 | 3,345 | 3,290 | 3,315 | +30 | +0.9% | 783,100 |
| 2020/09/17 | 3,300 | 3,320 | 3,260 | 3,285 | -45 | -1.4% | 412,500 |
| 2020/09/16 | 3,350 | 3,350 | 3,300 | 3,330 | -35 | -1% | 392,600 |
| 2020/09/15 | 3,415 | 3,415 | 3,365 | 3,365 | -100 | -2.9% | 455,500 |
| 2020/09/14 | 3,440 | 3,495 | 3,435 | 3,465 | +50 | +1.5% | 368,800 |
| 2020/09/11 | 3,350 | 3,425 | 3,325 | 3,415 | +60 | +1.8% | 569,400 |
| 2020/09/10 | 3,310 | 3,365 | 3,295 | 3,355 | +50 | +1.5% | 351,200 |
| 2020/09/09 | 3,300 | 3,315 | 3,270 | 3,305 | -65 | -1.9% | 490,000 |
| 2020/09/08 | 3,385 | 3,440 | 3,335 | 3,370 | +25 | +0.7% | 371,800 |
| 2020/09/07 | 3,325 | 3,365 | 3,325 | 3,345 | +20 | +0.6% | 345,300 |
| 2020/09/04 | 3,300 | 3,330 | 3,275 | 3,325 | -5 | -0.2% | 269,100 |
| 2020/09/03 | 3,355 | 3,355 | 3,325 | 3,330 | +45 | +1.4% | 348,900 |
| 2020/09/02 | 3,250 | 3,290 | 3,240 | 3,285 | +25 | +0.8% | 355,700 |
| 2020/09/01 | 3,250 | 3,275 | 3,235 | 3,260 | -50 | -1.5% | 331,400 |
| 2020/08/31 | 3,320 | 3,370 | 3,290 | 3,310 | +40 | +1.2% | 558,200 |
| 2020/08/28 | 3,275 | 3,355 | 3,235 | 3,270 | +25 | +0.8% | 552,800 |
| 2020/08/27 | 3,315 | 3,315 | 3,235 | 3,245 | -90 | -2.7% | 389,400 |
| 2020/08/26 | 3,305 | 3,335 | 3,290 | 3,335 | -20 | -0.6% | 230,200 |
| 2020/08/25 | 3,340 | 3,380 | 3,305 | 3,355 | +85 | +2.6% | 379,600 |
| 2020/08/24 | 3,320 | 3,330 | 3,270 | 3,270 | -40 | -1.2% | 232,100 |
| 2020/08/21 | 3,345 | 3,350 | 3,300 | 3,310 | -35 | -1% | 251,900 |
| 2020/08/20 | 3,380 | 3,420 | 3,340 | 3,345 | -45 | -1.3% | 345,800 |
| 2020/08/19 | 3,320 | 3,390 | 3,305 | 3,390 | +75 | +2.3% | 442,900 |
| 2020/08/18 | 3,280 | 3,330 | 3,250 | 3,315 | +10 | +0.3% | 405,400 |
| 2020/08/17 | 3,365 | 3,385 | 3,305 | 3,305 | -65 | -1.9% | 292,100 |
| 2020/08/14 | 3,400 | 3,400 | 3,345 | 3,370 | -25 | -0.7% | 306,200 |
| 2020/08/13 | 3,385 | 3,420 | 3,320 | 3,395 | +60 | +1.8% | 706,500 |
| 2020/08/12 | 3,280 | 3,350 | 3,225 | 3,335 | +50 | +1.5% | 605,600 |
| 2020/08/11 | 3,110 | 3,285 | 3,110 | 3,285 | +185 | +6% | 646,100 |
| 2020/08/07 | 3,040 | 3,115 | 3,025 | 3,100 | +45 | +1.5% | 488,700 |
| 2020/08/06 | 3,120 | 3,120 | 3,040 | 3,055 | -85 | -2.7% | 369,800 |
| 2020/08/05 | 3,180 | 3,180 | 3,080 | 3,140 | -75 | -2.3% | 694,600 |
| 2020/08/04 | 3,020 | 3,225 | 3,015 | 3,215 | +248 | +8.4% | 711,400 |
| 2020/08/03 | 2,965 | 3,010 | 2,939 | 2,967 | +21 | +0.7% | 780,800 |
| 2020/07/31 | 3,070 | 3,100 | 2,930 | 2,946 | -194 | -6.2% | 1,107,700 |
| 2020/07/30 | 3,310 | 3,325 | 3,130 | 3,140 | -160 | -4.8% | 543,000 |
| 2020/07/29 | 3,320 | 3,345 | 3,285 | 3,300 | -40 | -1.2% | 343,100 |
| 2020/07/28 | 3,370 | 3,395 | 3,320 | 3,340 | -55 | -1.6% | 360,600 |
| 2020/07/27 | 3,325 | 3,395 | 3,285 | 3,395 | +40 | +1.2% | 314,300 |
| 2020/07/22 | 3,395 | 3,410 | 3,345 | 3,355 | -45 | -1.3% | 399,700 |
| 2020/07/21 | 3,380 | 3,425 | 3,370 | 3,400 | -5 | -0.1% | 281,900 |
| 2020/07/20 | 3,440 | 3,440 | 3,370 | 3,405 | -30 | -0.9% | 219,900 |
| 2020/07/17 | 3,420 | 3,460 | 3,410 | 3,435 | -10 | -0.3% | 213,900 |
| 2020/07/16 | 3,455 | 3,470 | 3,435 | 3,445 | -10 | -0.3% | 432,000 |
| 2020/07/15 | 3,455 | 3,485 | 3,420 | 3,455 | +50 | +1.5% | 299,700 |
| 2020/07/14 | 3,425 | 3,435 | 3,380 | 3,405 | -30 | -0.9% | 325,700 |
| 2020/07/13 | 3,440 | 3,445 | 3,410 | 3,435 | +55 | +1.6% | 386,500 |
| 2020/07/10 | 3,450 | 3,450 | 3,375 | 3,380 | -80 | -2.3% | 478,000 |
1151～
1200
件表示中 / 3715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 | 252,200円 | +1.4% | -14.7% | 2.58% | 10.00倍 | 0.90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 | 379,900円 | +6.4% | +10.6% | 3.03% | 11.42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 |
| 近鉄ＧＨＤ | 272,700円 | +7.9% | -4.3% | 2.20% | 10.80倍 | 0.95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 |
| 京 急 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96倍 | 1.13倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 京 王 | 348,700円 | +10.8% | -9.1% | 3.01% | 10.06倍 | 0.99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
