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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 3,440 | 3,465 | 3,430 | 3,465 | +50 | +1.5% | 493,200 |
| 2017/11/28 | 3,385 | 3,425 | 3,375 | 3,415 | +25 | +0.7% | 355,000 |
| 2017/11/27 | 3,400 | 3,430 | 3,385 | 3,390 | -5 | -0.1% | 324,800 |
| 2017/11/24 | 3,390 | 3,405 | 3,380 | 3,395 | +15 | +0.4% | 298,900 |
| 2017/11/22 | 3,415 | 3,435 | 3,380 | 3,380 | -5 | -0.1% | 308,800 |
| 2017/11/21 | 3,395 | 3,410 | 3,370 | 3,385 | +5 | +0.1% | 430,400 |
| 2017/11/20 | 3,345 | 3,395 | 3,340 | 3,380 | +25 | +0.7% | 361,500 |
| 2017/11/17 | 3,410 | 3,430 | 3,335 | 3,355 | -15 | -0.4% | 606,200 |
| 2017/11/16 | 3,285 | 3,380 | 3,280 | 3,370 | +85 | +2.6% | 591,300 |
| 2017/11/15 | 3,325 | 3,325 | 3,275 | 3,285 | -80 | -2.4% | 652,900 |
| 2017/11/14 | 3,360 | 3,405 | 3,360 | 3,365 | +5 | +0.1% | 437,400 |
| 2017/11/13 | 3,385 | 3,390 | 3,360 | 3,360 | -30 | -0.9% | 381,200 |
| 2017/11/10 | 3,380 | 3,420 | 3,375 | 3,390 | -40 | -1.2% | 494,700 |
| 2017/11/09 | 3,445 | 3,485 | 3,395 | 3,430 | -10 | -0.3% | 627,800 |
| 2017/11/08 | 3,420 | 3,445 | 3,410 | 3,440 | ±0 | ±0% | 477,600 |
| 2017/11/07 | 3,410 | 3,445 | 3,405 | 3,440 | -10 | -0.3% | 466,700 |
| 2017/11/06 | 3,420 | 3,450 | 3,400 | 3,450 | +35 | +1% | 384,300 |
| 2017/11/02 | 3,435 | 3,440 | 3,375 | 3,415 | -35 | -1% | 546,800 |
| 2017/11/01 | 3,350 | 3,455 | 3,340 | 3,450 | +130 | +3.9% | 795,200 |
| 2017/10/31 | 3,280 | 3,355 | 3,250 | 3,320 | +45 | +1.4% | 692,100 |
| 2017/10/30 | 3,290 | 3,305 | 3,265 | 3,275 | -25 | -0.8% | 487,700 |
| 2017/10/27 | 3,285 | 3,305 | 3,275 | 3,300 | +30 | +0.9% | 336,000 |
| 2017/10/26 | 3,280 | 3,295 | 3,260 | 3,270 | -10 | -0.3% | 289,000 |
| 2017/10/25 | 3,315 | 3,315 | 3,270 | 3,280 | -35 | -1.1% | 420,700 |
| 2017/10/24 | 3,285 | 3,320 | 3,280 | 3,315 | +30 | +0.9% | 411,800 |
| 2017/10/23 | 3,300 | 3,310 | 3,270 | 3,285 | +10 | +0.3% | 386,200 |
| 2017/10/20 | 3,265 | 3,280 | 3,260 | 3,275 | -10 | -0.3% | 354,200 |
| 2017/10/19 | 3,245 | 3,295 | 3,240 | 3,285 | +50 | +1.5% | 559,900 |
| 2017/10/18 | 3,215 | 3,250 | 3,210 | 3,235 | +10 | +0.3% | 439,200 |
| 2017/10/17 | 3,215 | 3,230 | 3,190 | 3,225 | +15 | +0.5% | 430,900 |
| 2017/10/16 | 3,190 | 3,230 | 3,180 | 3,210 | +25 | +0.8% | 375,500 |
| 2017/10/13 | 3,145 | 3,190 | 3,140 | 3,185 | +30 | +1% | 696,400 |
| 2017/10/12 | 3,120 | 3,170 | 3,115 | 3,155 | +40 | +1.3% | 429,900 |
| 2017/10/11 | 3,105 | 3,115 | 3,090 | 3,115 | +15 | +0.5% | 296,200 |
| 2017/10/10 | 3,100 | 3,105 | 3,085 | 3,100 | +25 | +0.8% | 382,500 |
| 2017/10/06 | 3,090 | 3,100 | 3,070 | 3,075 | -5 | -0.2% | 235,900 |
| 2017/10/05 | 3,095 | 3,105 | 3,070 | 3,080 | -15 | -0.5% | 246,700 |
| 2017/10/04 | 3,090 | 3,105 | 3,070 | 3,095 | +5 | +0.2% | 376,100 |
| 2017/10/03 | 3,090 | 3,110 | 3,080 | 3,090 | +15 | +0.5% | 324,500 |
| 2017/10/02 | 3,100 | 3,110 | 3,070 | 3,075 | -15 | -0.5% | 347,800 |
| 2017/09/29 | 3,110 | 3,115 | 3,075 | 3,090 | -35 | -1.1% | 610,500 |
| 2017/09/28 | 3,140 | 3,145 | 3,100 | 3,125 | -15 | -0.5% | 673,500 |
| 2017/09/27 | 3,135 | 3,170 | 3,110 | 3,140 | +2,496 | +387.6% | 737,400 |
| 2017/09/26 | 638 | 646 | 636 | 644 | +6 | +0.9% | 7,566,000 |
| 2017/09/25 | 639 | 640 | 635 | 638 | +3 | +0.5% | 3,907,000 |
| 2017/09/22 | 639 | 639 | 634 | 635 | +2 | +0.3% | 3,866,000 |
| 2017/09/21 | 630 | 638 | 629 | 633 | +5 | +0.8% | 3,648,000 |
| 2017/09/20 | 626 | 629 | 625 | 628 | +3 | +0.5% | 2,758,000 |
| 2017/09/19 | 620 | 626 | 619 | 625 | +7 | +1.1% | 2,633,000 |
| 2017/09/15 | 620 | 620 | 616 | 618 | +1 | +0.2% | 3,453,000 |
1701～
1750
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
