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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,420 | 3,420 | 3,390 | 3,400 | -5 | -0.1% | 400,100 |
| 2018/09/19 | 3,395 | 3,425 | 3,380 | 3,405 | +40 | +1.2% | 542,200 |
| 2018/09/18 | 3,235 | 3,375 | 3,235 | 3,365 | +125 | +3.9% | 558,700 |
| 2018/09/14 | 3,295 | 3,295 | 3,230 | 3,240 | -50 | -1.5% | 701,500 |
| 2018/09/13 | 3,265 | 3,320 | 3,265 | 3,290 | +40 | +1.2% | 423,400 |
| 2018/09/12 | 3,215 | 3,255 | 3,195 | 3,250 | +40 | +1.2% | 413,400 |
| 2018/09/11 | 3,170 | 3,215 | 3,170 | 3,210 | +50 | +1.6% | 348,900 |
| 2018/09/10 | 3,155 | 3,190 | 3,155 | 3,160 | +5 | +0.2% | 344,800 |
| 2018/09/07 | 3,085 | 3,165 | 3,085 | 3,155 | +70 | +2.3% | 370,900 |
| 2018/09/06 | 3,080 | 3,110 | 3,060 | 3,085 | -10 | -0.3% | 382,400 |
| 2018/09/05 | 3,105 | 3,115 | 3,075 | 3,095 | -25 | -0.8% | 403,500 |
| 2018/09/04 | 3,100 | 3,130 | 3,070 | 3,120 | +20 | +0.6% | 312,900 |
| 2018/09/03 | 3,100 | 3,110 | 3,080 | 3,100 | ±0 | ±0% | 292,700 |
| 2018/08/31 | 3,075 | 3,110 | 3,070 | 3,100 | ±0 | ±0% | 559,000 |
| 2018/08/30 | 3,150 | 3,155 | 3,090 | 3,100 | -30 | -1% | 557,500 |
| 2018/08/29 | 3,110 | 3,150 | 3,100 | 3,130 | +15 | +0.5% | 320,500 |
| 2018/08/28 | 3,105 | 3,130 | 3,090 | 3,115 | +30 | +1% | 342,700 |
| 2018/08/27 | 3,105 | 3,105 | 3,080 | 3,085 | ±0 | ±0% | 281,400 |
| 2018/08/24 | 3,100 | 3,105 | 3,070 | 3,085 | +20 | +0.7% | 238,300 |
| 2018/08/23 | 3,090 | 3,090 | 3,050 | 3,065 | ±0 | ±0% | 353,700 |
| 2018/08/22 | 3,090 | 3,100 | 3,060 | 3,065 | -25 | -0.8% | 358,400 |
| 2018/08/21 | 3,110 | 3,115 | 3,070 | 3,090 | -25 | -0.8% | 350,400 |
| 2018/08/20 | 3,130 | 3,140 | 3,105 | 3,115 | -15 | -0.5% | 252,600 |
| 2018/08/17 | 3,140 | 3,155 | 3,125 | 3,130 | -15 | -0.5% | 235,000 |
| 2018/08/16 | 3,140 | 3,170 | 3,110 | 3,145 | -10 | -0.3% | 455,600 |
| 2018/08/15 | 3,165 | 3,185 | 3,145 | 3,155 | +5 | +0.2% | 278,200 |
| 2018/08/14 | 3,115 | 3,150 | 3,085 | 3,150 | +65 | +2.1% | 436,600 |
| 2018/08/13 | 3,140 | 3,145 | 3,085 | 3,085 | -60 | -1.9% | 467,300 |
| 2018/08/10 | 3,165 | 3,170 | 3,140 | 3,145 | -15 | -0.5% | 531,500 |
| 2018/08/09 | 3,195 | 3,200 | 3,155 | 3,160 | -45 | -1.4% | 405,300 |
| 2018/08/08 | 3,235 | 3,265 | 3,200 | 3,205 | -30 | -0.9% | 230,300 |
| 2018/08/07 | 3,215 | 3,235 | 3,195 | 3,235 | +35 | +1.1% | 218,500 |
| 2018/08/06 | 3,215 | 3,240 | 3,200 | 3,200 | -15 | -0.5% | 282,300 |
| 2018/08/03 | 3,255 | 3,260 | 3,205 | 3,215 | -30 | -0.9% | 323,600 |
| 2018/08/02 | 3,235 | 3,300 | 3,230 | 3,245 | +15 | +0.5% | 431,400 |
| 2018/08/01 | 3,250 | 3,295 | 3,220 | 3,230 | -60 | -1.8% | 436,600 |
| 2018/07/31 | 3,275 | 3,305 | 3,260 | 3,290 | -55 | -1.6% | 485,700 |
| 2018/07/30 | 3,330 | 3,370 | 3,315 | 3,345 | -10 | -0.3% | 223,100 |
| 2018/07/27 | 3,330 | 3,370 | 3,310 | 3,355 | +50 | +1.5% | 328,600 |
| 2018/07/26 | 3,300 | 3,320 | 3,280 | 3,305 | +70 | +2.2% | 349,800 |
| 2018/07/25 | 3,265 | 3,275 | 3,230 | 3,235 | -15 | -0.5% | 265,500 |
| 2018/07/24 | 3,285 | 3,295 | 3,245 | 3,250 | -15 | -0.5% | 229,600 |
| 2018/07/23 | 3,260 | 3,295 | 3,250 | 3,265 | ±0 | ±0% | 293,200 |
| 2018/07/20 | 3,265 | 3,280 | 3,245 | 3,265 | +10 | +0.3% | 354,900 |
| 2018/07/19 | 3,330 | 3,330 | 3,255 | 3,255 | -45 | -1.4% | 292,600 |
| 2018/07/18 | 3,315 | 3,330 | 3,295 | 3,300 | +15 | +0.5% | 345,500 |
| 2018/07/17 | 3,225 | 3,295 | 3,220 | 3,285 | +75 | +2.3% | 370,200 |
| 2018/07/13 | 3,205 | 3,225 | 3,185 | 3,210 | +25 | +0.8% | 351,500 |
| 2018/07/12 | 3,175 | 3,215 | 3,175 | 3,185 | +5 | +0.2% | 415,700 |
| 2018/07/11 | 3,205 | 3,225 | 3,170 | 3,180 | -35 | -1.1% | 412,600 |
1501～
1550
件表示中 / 3581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 | 259,700円 | +0.5% | -9.8% | 2.12% | 10.69倍 | 0.97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 |
| ヤマトＨＤ | 161,100円 | -1.6% | -75.3% | 2.86% | 110.49倍 | 0.97倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| 京 王 | 420,400円 | +15.0% | +23.3% | 2.38% | 12.52倍 | 1.24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 | 248,300円 | +13.8% | +38.5% | 4.03% | 21.21倍 | 0.98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 | 347,900円 | +3.2% | +13.9% | 1.15% | 13.68倍 | 1.17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
