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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 3,275 | 3,280 | 3,215 | 3,215 | -40 | -1.2% | 466,200 |
| 2018/07/09 | 3,260 | 3,290 | 3,250 | 3,255 | -5 | -0.2% | 244,100 |
| 2018/07/06 | 3,285 | 3,305 | 3,260 | 3,260 | -5 | -0.2% | 296,900 |
| 2018/07/05 | 3,315 | 3,325 | 3,260 | 3,265 | -40 | -1.2% | 376,700 |
| 2018/07/04 | 3,250 | 3,320 | 3,250 | 3,305 | +40 | +1.2% | 324,300 |
| 2018/07/03 | 3,300 | 3,310 | 3,240 | 3,265 | -15 | -0.5% | 496,000 |
| 2018/07/02 | 3,385 | 3,390 | 3,270 | 3,280 | -110 | -3.2% | 517,900 |
| 2018/06/29 | 3,455 | 3,460 | 3,385 | 3,390 | -55 | -1.6% | 479,500 |
| 2018/06/28 | 3,430 | 3,460 | 3,425 | 3,445 | -5 | -0.1% | 692,100 |
| 2018/06/27 | 3,420 | 3,470 | 3,415 | 3,450 | +15 | +0.4% | 413,900 |
| 2018/06/26 | 3,390 | 3,445 | 3,380 | 3,435 | +15 | +0.4% | 384,400 |
| 2018/06/25 | 3,460 | 3,475 | 3,415 | 3,420 | -65 | -1.9% | 308,600 |
| 2018/06/22 | 3,455 | 3,500 | 3,450 | 3,485 | -5 | -0.1% | 269,600 |
| 2018/06/21 | 3,485 | 3,535 | 3,470 | 3,490 | -25 | -0.7% | 426,300 |
| 2018/06/20 | 3,530 | 3,560 | 3,490 | 3,515 | -5 | -0.1% | 472,900 |
| 2018/06/19 | 3,570 | 3,590 | 3,515 | 3,520 | -85 | -2.4% | 320,100 |
| 2018/06/18 | 3,635 | 3,660 | 3,585 | 3,605 | ±0 | ±0% | 327,500 |
| 2018/06/15 | 3,585 | 3,610 | 3,575 | 3,605 | +35 | +1% | 732,400 |
| 2018/06/14 | 3,580 | 3,630 | 3,570 | 3,570 | -5 | -0.1% | 445,900 |
| 2018/06/13 | 3,550 | 3,615 | 3,550 | 3,575 | +30 | +0.8% | 379,900 |
| 2018/06/12 | 3,515 | 3,570 | 3,515 | 3,545 | +55 | +1.6% | 343,900 |
| 2018/06/11 | 3,475 | 3,515 | 3,475 | 3,490 | +15 | +0.4% | 220,100 |
| 2018/06/08 | 3,460 | 3,500 | 3,455 | 3,475 | +5 | +0.1% | 581,100 |
| 2018/06/07 | 3,480 | 3,500 | 3,455 | 3,470 | +5 | +0.1% | 409,600 |
| 2018/06/06 | 3,425 | 3,475 | 3,415 | 3,465 | +10 | +0.3% | 279,200 |
| 2018/06/05 | 3,440 | 3,475 | 3,435 | 3,455 | -10 | -0.3% | 315,800 |
| 2018/06/04 | 3,400 | 3,470 | 3,400 | 3,465 | +95 | +2.8% | 399,100 |
| 2018/06/01 | 3,335 | 3,395 | 3,330 | 3,370 | -5 | -0.1% | 465,300 |
| 2018/05/31 | 3,415 | 3,430 | 3,370 | 3,375 | -45 | -1.3% | 1,018,300 |
| 2018/05/30 | 3,395 | 3,440 | 3,385 | 3,420 | -25 | -0.7% | 533,700 |
| 2018/05/29 | 3,455 | 3,470 | 3,435 | 3,445 | ±0 | ±0% | 459,100 |
| 2018/05/28 | 3,420 | 3,465 | 3,410 | 3,445 | +20 | +0.6% | 446,600 |
| 2018/05/25 | 3,385 | 3,435 | 3,375 | 3,425 | +30 | +0.9% | 343,000 |
| 2018/05/24 | 3,400 | 3,420 | 3,370 | 3,395 | +10 | +0.3% | 395,800 |
| 2018/05/23 | 3,380 | 3,400 | 3,350 | 3,385 | ±0 | ±0% | 405,800 |
| 2018/05/22 | 3,345 | 3,395 | 3,310 | 3,385 | +35 | +1% | 391,600 |
| 2018/05/21 | 3,360 | 3,370 | 3,330 | 3,350 | -10 | -0.3% | 241,700 |
| 2018/05/18 | 3,330 | 3,375 | 3,315 | 3,360 | +35 | +1.1% | 384,500 |
| 2018/05/17 | 3,365 | 3,365 | 3,320 | 3,325 | -40 | -1.2% | 464,000 |
| 2018/05/16 | 3,400 | 3,400 | 3,355 | 3,365 | -35 | -1% | 327,900 |
| 2018/05/15 | 3,395 | 3,410 | 3,375 | 3,400 | +5 | +0.1% | 251,800 |
| 2018/05/14 | 3,375 | 3,405 | 3,360 | 3,395 | -5 | -0.1% | 312,400 |
| 2018/05/11 | 3,380 | 3,415 | 3,355 | 3,400 | +20 | +0.6% | 370,600 |
| 2018/05/10 | 3,360 | 3,385 | 3,340 | 3,380 | +20 | +0.6% | 301,700 |
| 2018/05/09 | 3,380 | 3,390 | 3,340 | 3,360 | -10 | -0.3% | 356,600 |
| 2018/05/08 | 3,365 | 3,415 | 3,345 | 3,370 | +5 | +0.1% | 383,600 |
| 2018/05/07 | 3,330 | 3,370 | 3,305 | 3,365 | +35 | +1.1% | 359,800 |
| 2018/05/02 | 3,365 | 3,365 | 3,300 | 3,330 | -20 | -0.6% | 399,000 |
| 2018/05/01 | 3,300 | 3,385 | 3,300 | 3,350 | -140 | -4% | 574,700 |
| 2018/04/27 | 3,445 | 3,500 | 3,430 | 3,490 | +70 | +2% | 642,600 |
1551～
1600
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
