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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 3,345 | 3,365 | 3,280 | 3,300 | -35 | -1% | 642,300 |
| 2018/02/13 | 3,425 | 3,430 | 3,325 | 3,335 | -75 | -2.2% | 732,100 |
| 2018/02/09 | 3,360 | 3,410 | 3,350 | 3,410 | -35 | -1% | 665,200 |
| 2018/02/08 | 3,460 | 3,495 | 3,440 | 3,445 | -15 | -0.4% | 590,300 |
| 2018/02/07 | 3,535 | 3,575 | 3,460 | 3,460 | -5 | -0.1% | 863,400 |
| 2018/02/06 | 3,425 | 3,480 | 3,420 | 3,465 | -60 | -1.7% | 1,737,300 |
| 2018/02/05 | 3,555 | 3,610 | 3,525 | 3,525 | -170 | -4.6% | 1,358,500 |
| 2018/02/02 | 3,695 | 3,745 | 3,685 | 3,695 | -20 | -0.5% | 613,100 |
| 2018/02/01 | 3,665 | 3,720 | 3,665 | 3,715 | +50 | +1.4% | 411,000 |
| 2018/01/31 | 3,740 | 3,765 | 3,665 | 3,665 | -75 | -2% | 911,800 |
| 2018/01/30 | 3,760 | 3,775 | 3,725 | 3,740 | -30 | -0.8% | 528,100 |
| 2018/01/29 | 3,800 | 3,820 | 3,765 | 3,770 | -5 | -0.1% | 431,000 |
| 2018/01/26 | 3,810 | 3,835 | 3,775 | 3,775 | -25 | -0.7% | 444,200 |
| 2018/01/25 | 3,800 | 3,810 | 3,765 | 3,800 | -30 | -0.8% | 403,800 |
| 2018/01/24 | 3,840 | 3,870 | 3,825 | 3,830 | -15 | -0.4% | 334,300 |
| 2018/01/23 | 3,820 | 3,855 | 3,815 | 3,845 | +30 | +0.8% | 350,500 |
| 2018/01/22 | 3,810 | 3,820 | 3,790 | 3,815 | -5 | -0.1% | 371,900 |
| 2018/01/19 | 3,790 | 3,825 | 3,775 | 3,820 | +50 | +1.3% | 417,300 |
| 2018/01/18 | 3,825 | 3,835 | 3,765 | 3,770 | -35 | -0.9% | 696,200 |
| 2018/01/17 | 3,760 | 3,805 | 3,750 | 3,805 | ±0 | ±0% | 489,600 |
| 2018/01/16 | 3,805 | 3,825 | 3,795 | 3,805 | -10 | -0.3% | 279,600 |
| 2018/01/15 | 3,805 | 3,830 | 3,805 | 3,815 | +15 | +0.4% | 257,800 |
| 2018/01/12 | 3,830 | 3,835 | 3,785 | 3,800 | -35 | -0.9% | 448,100 |
| 2018/01/11 | 3,795 | 3,835 | 3,765 | 3,835 | +30 | +0.8% | 414,300 |
| 2018/01/10 | 3,785 | 3,810 | 3,770 | 3,805 | +15 | +0.4% | 389,700 |
| 2018/01/09 | 3,815 | 3,825 | 3,760 | 3,790 | -20 | -0.5% | 548,300 |
| 2018/01/05 | 3,795 | 3,815 | 3,760 | 3,810 | +50 | +1.3% | 479,900 |
| 2018/01/04 | 3,670 | 3,760 | 3,670 | 3,760 | +120 | +3.3% | 579,500 |
| 2017/12/29 | 3,655 | 3,655 | 3,630 | 3,640 | -15 | -0.4% | 332,600 |
| 2017/12/28 | 3,690 | 3,695 | 3,640 | 3,655 | -25 | -0.7% | 288,900 |
| 2017/12/27 | 3,685 | 3,700 | 3,675 | 3,680 | -5 | -0.1% | 202,600 |
| 2017/12/26 | 3,705 | 3,725 | 3,675 | 3,685 | -15 | -0.4% | 292,800 |
| 2017/12/25 | 3,695 | 3,725 | 3,685 | 3,700 | +15 | +0.4% | 174,000 |
| 2017/12/22 | 3,670 | 3,700 | 3,670 | 3,685 | +20 | +0.5% | 396,700 |
| 2017/12/21 | 3,685 | 3,690 | 3,655 | 3,665 | -20 | -0.5% | 434,800 |
| 2017/12/20 | 3,685 | 3,700 | 3,660 | 3,685 | -10 | -0.3% | 432,000 |
| 2017/12/19 | 3,745 | 3,750 | 3,690 | 3,695 | -35 | -0.9% | 422,400 |
| 2017/12/18 | 3,780 | 3,780 | 3,725 | 3,730 | -15 | -0.4% | 512,600 |
| 2017/12/15 | 3,780 | 3,785 | 3,735 | 3,745 | -50 | -1.3% | 770,900 |
| 2017/12/14 | 3,800 | 3,820 | 3,785 | 3,795 | +30 | +0.8% | 489,600 |
| 2017/12/13 | 3,730 | 3,770 | 3,725 | 3,765 | +40 | +1.1% | 470,900 |
| 2017/12/12 | 3,740 | 3,750 | 3,715 | 3,725 | -10 | -0.3% | 568,000 |
| 2017/12/11 | 3,725 | 3,750 | 3,690 | 3,735 | +25 | +0.7% | 349,500 |
| 2017/12/08 | 3,620 | 3,720 | 3,620 | 3,710 | +40 | +1.1% | 799,100 |
| 2017/12/07 | 3,650 | 3,700 | 3,635 | 3,670 | +60 | +1.7% | 552,400 |
| 2017/12/06 | 3,620 | 3,655 | 3,595 | 3,610 | -50 | -1.4% | 552,500 |
| 2017/12/05 | 3,610 | 3,665 | 3,595 | 3,660 | +50 | +1.4% | 431,200 |
| 2017/12/04 | 3,600 | 3,625 | 3,585 | 3,610 | +30 | +0.8% | 440,400 |
| 2017/12/01 | 3,595 | 3,610 | 3,560 | 3,580 | +5 | +0.1% | 519,500 |
| 2017/11/30 | 3,475 | 3,600 | 3,460 | 3,575 | +110 | +3.2% | 1,505,800 |
1651～
1700
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
