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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 3,780 | 3,850 | 3,755 | 3,845 | +95 | +2.5% | 728,500 |
| 2020/05/27 | 3,770 | 3,770 | 3,670 | 3,750 | -50 | -1.3% | 701,300 |
| 2020/05/26 | 3,780 | 3,805 | 3,735 | 3,800 | +50 | +1.3% | 445,400 |
| 2020/05/25 | 3,765 | 3,785 | 3,705 | 3,750 | -5 | -0.1% | 413,800 |
| 2020/05/22 | 3,775 | 3,775 | 3,710 | 3,755 | ±0 | ±0% | 311,900 |
| 2020/05/21 | 3,805 | 3,810 | 3,735 | 3,755 | -30 | -0.8% | 344,900 |
| 2020/05/20 | 3,745 | 3,815 | 3,725 | 3,785 | +65 | +1.7% | 528,800 |
| 2020/05/19 | 3,715 | 3,740 | 3,685 | 3,720 | +75 | +2.1% | 418,800 |
| 2020/05/18 | 3,645 | 3,670 | 3,620 | 3,645 | +5 | +0.1% | 420,400 |
| 2020/05/15 | 3,620 | 3,665 | 3,580 | 3,640 | +55 | +1.5% | 454,700 |
| 2020/05/14 | 3,585 | 3,620 | 3,570 | 3,585 | ±0 | ±0% | 452,800 |
| 2020/05/13 | 3,555 | 3,600 | 3,510 | 3,585 | -10 | -0.3% | 568,800 |
| 2020/05/12 | 3,660 | 3,660 | 3,580 | 3,595 | -80 | -2.2% | 429,300 |
| 2020/05/11 | 3,580 | 3,695 | 3,570 | 3,675 | +105 | +2.9% | 527,100 |
| 2020/05/08 | 3,495 | 3,570 | 3,485 | 3,570 | +125 | +3.6% | 728,400 |
| 2020/05/07 | 3,500 | 3,520 | 3,420 | 3,445 | -100 | -2.8% | 799,800 |
| 2020/05/01 | 3,645 | 3,715 | 3,520 | 3,545 | -120 | -3.3% | 941,600 |
| 2020/04/30 | 3,710 | 3,745 | 3,665 | 3,665 | +20 | +0.5% | 928,700 |
| 2020/04/28 | 3,670 | 3,670 | 3,580 | 3,645 | -30 | -0.8% | 665,500 |
| 2020/04/27 | 3,690 | 3,695 | 3,645 | 3,675 | +5 | +0.1% | 457,800 |
| 2020/04/24 | 3,680 | 3,705 | 3,605 | 3,670 | +10 | +0.3% | 721,600 |
| 2020/04/23 | 3,670 | 3,680 | 3,615 | 3,660 | -10 | -0.3% | 446,600 |
| 2020/04/22 | 3,630 | 3,695 | 3,610 | 3,670 | +45 | +1.2% | 564,900 |
| 2020/04/21 | 3,555 | 3,640 | 3,525 | 3,625 | +45 | +1.3% | 588,300 |
| 2020/04/20 | 3,530 | 3,620 | 3,530 | 3,580 | -10 | -0.3% | 514,900 |
| 2020/04/17 | 3,640 | 3,640 | 3,545 | 3,590 | -5 | -0.1% | 624,800 |
| 2020/04/16 | 3,660 | 3,675 | 3,585 | 3,595 | -115 | -3.1% | 804,700 |
| 2020/04/15 | 3,605 | 3,710 | 3,585 | 3,710 | +105 | +2.9% | 792,800 |
| 2020/04/14 | 3,510 | 3,610 | 3,510 | 3,605 | +100 | +2.9% | 567,700 |
| 2020/04/13 | 3,530 | 3,560 | 3,475 | 3,505 | -50 | -1.4% | 615,800 |
| 2020/04/10 | 3,565 | 3,570 | 3,450 | 3,555 | -5 | -0.1% | 679,200 |
| 2020/04/09 | 3,670 | 3,680 | 3,495 | 3,560 | -165 | -4.4% | 731,500 |
| 2020/04/08 | 3,500 | 3,775 | 3,500 | 3,725 | +245 | +7% | 1,131,200 |
| 2020/04/07 | 3,475 | 3,535 | 3,415 | 3,480 | +10 | +0.3% | 713,500 |
| 2020/04/06 | 3,430 | 3,515 | 3,385 | 3,470 | +35 | +1% | 894,900 |
| 2020/04/03 | 3,405 | 3,550 | 3,400 | 3,435 | -5 | -0.1% | 968,500 |
| 2020/04/02 | 3,495 | 3,540 | 3,435 | 3,440 | -75 | -2.1% | 971,500 |
| 2020/04/01 | 3,700 | 3,735 | 3,505 | 3,515 | -255 | -6.8% | 1,471,400 |
| 2020/03/31 | 3,835 | 3,895 | 3,750 | 3,770 | -70 | -1.8% | 1,346,000 |
| 2020/03/30 | 3,790 | 3,850 | 3,720 | 3,840 | -110 | -2.8% | 1,317,000 |
| 2020/03/27 | 3,830 | 3,960 | 3,830 | 3,950 | +175 | +4.6% | 2,408,600 |
| 2020/03/26 | 3,700 | 3,805 | 3,590 | 3,775 | +65 | +1.8% | 1,692,800 |
| 2020/03/25 | 3,590 | 3,720 | 3,520 | 3,710 | +95 | +2.6% | 1,329,700 |
| 2020/03/24 | 3,800 | 3,810 | 3,530 | 3,615 | -105 | -2.8% | 1,196,000 |
| 2020/03/23 | 3,670 | 3,850 | 3,585 | 3,720 | ±0 | ±0% | 1,707,100 |
| 2020/03/19 | 3,600 | 3,785 | 3,575 | 3,720 | +305 | +8.9% | 1,769,000 |
| 2020/03/18 | 3,320 | 3,585 | 3,280 | 3,415 | +165 | +5.1% | 1,632,400 |
| 2020/03/17 | 2,872 | 3,280 | 2,853 | 3,250 | +337 | +11.6% | 1,566,100 |
| 2020/03/16 | 2,892 | 3,030 | 2,890 | 2,913 | -3 | -0.1% | 751,800 |
| 2020/03/13 | 2,850 | 3,005 | 2,773 | 2,916 | -80 | -2.7% | 1,266,800 |
1201～
1250
件表示中 / 3685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 | 267,100円 | +0.5% | -9.8% | 2.06% | 10.99倍 | 1.00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 | 164,400円 | +3.5% | -1.3% | 1.82% | 12.90倍 | 1.20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 |
| ＪＲ九州 | 379,800円 | +4.9% | +15.9% | 2.45% | 14.05倍 | 1.33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 |
| 京 王 | 397,000円 | +15.0% | +23.3% | 2.52% | 11.45倍 | 1.14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 |
| 京 急 | 158,600円 | +8.0% | +9.9% | 1.13% | 20.24倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
