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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 3,390 | 3,420 | 3,345 | 3,420 | +40 | +1.2% | 553,500 |
| 2018/04/25 | 3,320 | 3,385 | 3,310 | 3,380 | +35 | +1% | 265,000 |
| 2018/04/24 | 3,335 | 3,345 | 3,295 | 3,345 | +45 | +1.4% | 321,300 |
| 2018/04/23 | 3,325 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 176,300 |
| 2018/04/20 | 3,330 | 3,360 | 3,320 | 3,330 | +20 | +0.6% | 378,000 |
| 2018/04/19 | 3,330 | 3,360 | 3,310 | 3,310 | +10 | +0.3% | 394,400 |
| 2018/04/18 | 3,270 | 3,300 | 3,255 | 3,300 | +35 | +1.1% | 280,000 |
| 2018/04/17 | 3,285 | 3,300 | 3,260 | 3,265 | -5 | -0.2% | 228,800 |
| 2018/04/16 | 3,230 | 3,275 | 3,225 | 3,270 | +45 | +1.4% | 209,100 |
| 2018/04/13 | 3,235 | 3,250 | 3,210 | 3,225 | +15 | +0.5% | 280,200 |
| 2018/04/12 | 3,220 | 3,225 | 3,200 | 3,210 | -10 | -0.3% | 293,800 |
| 2018/04/11 | 3,260 | 3,270 | 3,210 | 3,220 | -55 | -1.7% | 298,300 |
| 2018/04/10 | 3,300 | 3,310 | 3,265 | 3,275 | -40 | -1.2% | 420,900 |
| 2018/04/09 | 3,285 | 3,325 | 3,285 | 3,315 | +25 | +0.8% | 402,200 |
| 2018/04/06 | 3,290 | 3,315 | 3,270 | 3,290 | -25 | -0.8% | 478,400 |
| 2018/04/05 | 3,260 | 3,330 | 3,250 | 3,315 | +75 | +2.3% | 469,700 |
| 2018/04/04 | 3,170 | 3,250 | 3,155 | 3,240 | +55 | +1.7% | 428,800 |
| 2018/04/03 | 3,125 | 3,190 | 3,125 | 3,185 | +30 | +1% | 490,600 |
| 2018/04/02 | 3,195 | 3,215 | 3,155 | 3,155 | -50 | -1.6% | 387,800 |
| 2018/03/30 | 3,235 | 3,240 | 3,190 | 3,205 | -15 | -0.5% | 404,000 |
| 2018/03/29 | 3,230 | 3,260 | 3,185 | 3,220 | +20 | +0.6% | 514,100 |
| 2018/03/28 | 3,210 | 3,215 | 3,135 | 3,200 | -90 | -2.7% | 921,500 |
| 2018/03/27 | 3,160 | 3,295 | 3,160 | 3,290 | +135 | +4.3% | 1,449,500 |
| 2018/03/26 | 3,130 | 3,155 | 3,115 | 3,155 | +5 | +0.2% | 651,900 |
| 2018/03/23 | 3,170 | 3,185 | 3,140 | 3,150 | -55 | -1.7% | 752,000 |
| 2018/03/22 | 3,205 | 3,220 | 3,185 | 3,205 | -15 | -0.5% | 459,100 |
| 2018/03/20 | 3,195 | 3,220 | 3,180 | 3,220 | +20 | +0.6% | 395,900 |
| 2018/03/19 | 3,220 | 3,225 | 3,185 | 3,200 | -20 | -0.6% | 294,000 |
| 2018/03/16 | 3,230 | 3,240 | 3,215 | 3,220 | +15 | +0.5% | 498,200 |
| 2018/03/15 | 3,230 | 3,240 | 3,185 | 3,205 | -20 | -0.6% | 443,700 |
| 2018/03/14 | 3,220 | 3,240 | 3,220 | 3,225 | -5 | -0.2% | 327,500 |
| 2018/03/13 | 3,205 | 3,240 | 3,200 | 3,230 | +35 | +1.1% | 360,400 |
| 2018/03/12 | 3,240 | 3,250 | 3,185 | 3,195 | ±0 | ±0% | 423,700 |
| 2018/03/09 | 3,235 | 3,265 | 3,190 | 3,195 | -5 | -0.2% | 727,800 |
| 2018/03/08 | 3,260 | 3,270 | 3,195 | 3,200 | -15 | -0.5% | 366,300 |
| 2018/03/07 | 3,195 | 3,240 | 3,185 | 3,215 | +5 | +0.2% | 446,200 |
| 2018/03/06 | 3,225 | 3,250 | 3,205 | 3,210 | +10 | +0.3% | 404,600 |
| 2018/03/05 | 3,185 | 3,205 | 3,175 | 3,200 | ±0 | ±0% | 471,500 |
| 2018/03/02 | 3,230 | 3,230 | 3,180 | 3,200 | -80 | -2.4% | 597,700 |
| 2018/03/01 | 3,300 | 3,300 | 3,265 | 3,280 | -30 | -0.9% | 451,000 |
| 2018/02/28 | 3,315 | 3,340 | 3,300 | 3,310 | -20 | -0.6% | 464,400 |
| 2018/02/27 | 3,370 | 3,370 | 3,325 | 3,330 | -10 | -0.3% | 328,400 |
| 2018/02/26 | 3,335 | 3,350 | 3,320 | 3,340 | +35 | +1.1% | 282,900 |
| 2018/02/23 | 3,310 | 3,320 | 3,290 | 3,305 | +20 | +0.6% | 305,700 |
| 2018/02/22 | 3,310 | 3,320 | 3,275 | 3,285 | -50 | -1.5% | 477,300 |
| 2018/02/21 | 3,350 | 3,360 | 3,320 | 3,335 | -10 | -0.3% | 434,300 |
| 2018/02/20 | 3,360 | 3,380 | 3,335 | 3,345 | -30 | -0.9% | 395,500 |
| 2018/02/19 | 3,360 | 3,380 | 3,335 | 3,375 | +55 | +1.7% | 380,300 |
| 2018/02/16 | 3,290 | 3,345 | 3,290 | 3,320 | +30 | +0.9% | 429,300 |
| 2018/02/15 | 3,325 | 3,340 | 3,275 | 3,290 | -10 | -0.3% | 467,400 |
1601～
1650
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
