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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 3,625 | 3,650 | 3,605 | 3,625 | +40 | +1.1% | 386,600 |
| 2020/02/18 | 3,585 | 3,605 | 3,565 | 3,585 | -15 | -0.4% | 393,100 |
| 2020/02/17 | 3,600 | 3,630 | 3,575 | 3,600 | -50 | -1.4% | 427,500 |
| 2020/02/14 | 3,695 | 3,710 | 3,625 | 3,650 | -65 | -1.7% | 473,700 |
| 2020/02/13 | 3,715 | 3,725 | 3,670 | 3,715 | -15 | -0.4% | 443,900 |
| 2020/02/12 | 3,730 | 3,755 | 3,725 | 3,730 | -15 | -0.4% | 388,800 |
| 2020/02/10 | 3,780 | 3,785 | 3,745 | 3,745 | -55 | -1.4% | 395,700 |
| 2020/02/07 | 3,890 | 3,890 | 3,795 | 3,800 | -45 | -1.2% | 333,100 |
| 2020/02/06 | 3,775 | 3,875 | 3,760 | 3,845 | +110 | +2.9% | 688,000 |
| 2020/02/05 | 3,855 | 3,880 | 3,715 | 3,735 | -140 | -3.6% | 992,800 |
| 2020/02/04 | 3,815 | 3,875 | 3,815 | 3,875 | +50 | +1.3% | 420,900 |
| 2020/02/03 | 3,805 | 3,850 | 3,800 | 3,825 | -45 | -1.2% | 509,700 |
| 2020/01/31 | 3,865 | 3,935 | 3,865 | 3,870 | +20 | +0.5% | 468,300 |
| 2020/01/30 | 3,875 | 3,890 | 3,835 | 3,850 | -30 | -0.8% | 458,100 |
| 2020/01/29 | 3,860 | 3,885 | 3,855 | 3,880 | +30 | +0.8% | 339,600 |
| 2020/01/28 | 3,835 | 3,860 | 3,830 | 3,850 | -25 | -0.6% | 504,100 |
| 2020/01/27 | 3,915 | 3,925 | 3,870 | 3,875 | -85 | -2.1% | 520,800 |
| 2020/01/24 | 3,980 | 3,980 | 3,960 | 3,960 | -5 | -0.1% | 357,000 |
| 2020/01/23 | 3,955 | 3,985 | 3,950 | 3,965 | -20 | -0.5% | 377,200 |
| 2020/01/22 | 3,945 | 3,995 | 3,940 | 3,985 | +30 | +0.8% | 366,500 |
| 2020/01/21 | 3,980 | 3,980 | 3,945 | 3,955 | -15 | -0.4% | 334,600 |
| 2020/01/20 | 3,965 | 3,995 | 3,960 | 3,970 | +10 | +0.3% | 225,400 |
| 2020/01/17 | 3,970 | 3,985 | 3,950 | 3,960 | -10 | -0.3% | 358,400 |
| 2020/01/16 | 3,980 | 3,990 | 3,960 | 3,970 | -15 | -0.4% | 325,300 |
| 2020/01/15 | 3,985 | 4,010 | 3,965 | 3,985 | +10 | +0.3% | 402,000 |
| 2020/01/14 | 3,960 | 3,980 | 3,945 | 3,975 | +10 | +0.3% | 357,900 |
| 2020/01/10 | 3,990 | 4,000 | 3,950 | 3,965 | -10 | -0.3% | 382,900 |
| 2020/01/09 | 3,970 | 3,995 | 3,960 | 3,975 | +30 | +0.8% | 344,100 |
| 2020/01/08 | 3,930 | 3,960 | 3,895 | 3,945 | -50 | -1.3% | 515,300 |
| 2020/01/07 | 3,890 | 4,000 | 3,890 | 3,995 | +105 | +2.7% | 579,400 |
| 2020/01/06 | 3,900 | 3,920 | 3,875 | 3,890 | -65 | -1.6% | 698,100 |
| 2019/12/30 | 3,975 | 3,985 | 3,935 | 3,955 | -55 | -1.4% | 512,200 |
| 2019/12/27 | 4,040 | 4,040 | 3,990 | 4,010 | -15 | -0.4% | 289,300 |
| 2019/12/26 | 3,985 | 4,025 | 3,985 | 4,025 | +25 | +0.6% | 302,600 |
| 2019/12/25 | 3,985 | 4,015 | 3,975 | 4,000 | +20 | +0.5% | 222,300 |
| 2019/12/24 | 3,980 | 3,995 | 3,970 | 3,980 | -25 | -0.6% | 252,500 |
| 2019/12/23 | 4,010 | 4,020 | 3,990 | 4,005 | +25 | +0.6% | 354,100 |
| 2019/12/20 | 4,015 | 4,020 | 3,975 | 3,980 | -40 | -1% | 856,400 |
| 2019/12/19 | 4,065 | 4,070 | 4,020 | 4,020 | -60 | -1.5% | 444,300 |
| 2019/12/18 | 4,085 | 4,105 | 4,080 | 4,080 | -30 | -0.7% | 384,200 |
| 2019/12/17 | 4,090 | 4,110 | 4,040 | 4,110 | +50 | +1.2% | 512,300 |
| 2019/12/16 | 4,085 | 4,100 | 4,060 | 4,060 | -15 | -0.4% | 336,900 |
| 2019/12/13 | 4,090 | 4,100 | 4,050 | 4,075 | +20 | +0.5% | 792,200 |
| 2019/12/12 | 4,045 | 4,060 | 4,025 | 4,055 | +25 | +0.6% | 397,400 |
| 2019/12/11 | 4,070 | 4,075 | 4,025 | 4,030 | -40 | -1% | 359,700 |
| 2019/12/10 | 4,065 | 4,080 | 4,060 | 4,070 | -10 | -0.2% | 353,000 |
| 2019/12/09 | 4,100 | 4,115 | 4,070 | 4,080 | -10 | -0.2% | 360,400 |
| 2019/12/06 | 4,070 | 4,100 | 4,060 | 4,090 | +5 | +0.1% | 361,900 |
| 2019/12/05 | 4,065 | 4,095 | 4,035 | 4,085 | +45 | +1.1% | 508,400 |
| 2019/12/04 | 3,970 | 4,045 | 3,970 | 4,040 | +25 | +0.6% | 505,500 |
1351～
1400
件表示中 / 3770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 | 266,100円 | +1.4% | -14.7% | 2.44% | 10.41倍 | 0.94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 | 168,100円 | +0.5% | +1.0% | 2.97% | 16.58倍 | 1.21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 |
| 近鉄ＧＨＤ | 291,700円 | +7.9% | -4.3% | 2.06% | 11.56倍 | 1.02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 |
| 山 九 | 831,200円 | +1.9% | -8.2% | 2.79% | 14.59倍 | 1.47倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 京 王 | 363,600円 | +10.8% | -9.1% | 2.89% | 10.49倍 | 1.04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
