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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 3715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 | 252,200円 | +1.4% | -14.7% | 2.58% | 10.00倍 | 0.90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 |
| ＪＲ九州 | 379,900円 | +6.4% | +10.6% | 3.03% | 11.42倍 | 1.28倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 近鉄ＧＨＤ | 272,700円 | +7.9% | -4.3% | 2.20% | 10.80倍 | 0.95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 |
| 京 急 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96倍 | 1.13倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 京 王 | 348,700円 | +10.8% | -9.1% | 3.01% | 10.06倍 | 0.99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
