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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,683.5 | 2,766.5 | 2,664.5 | 2,758.5 | +76 | +2.8% | 1,656,500 |
| 2024/06/07 | 2,740 | 2,747 | 2,682.5 | 2,682.5 | -44 | -1.6% | 1,438,900 |
| 2024/06/06 | 2,746 | 2,760 | 2,720 | 2,726.5 | -17 | -0.6% | 1,036,200 |
| 2024/06/05 | 2,766 | 2,793 | 2,742 | 2,743.5 | -46.5 | -1.7% | 1,276,700 |
| 2024/06/04 | 2,737.5 | 2,810 | 2,724 | 2,790 | +42.5 | +1.5% | 1,560,300 |
| 2024/06/03 | 2,793.5 | 2,812 | 2,747.5 | 2,747.5 | -26.5 | -1% | 1,751,100 |
| 2024/05/31 | 2,680 | 2,816.5 | 2,680 | 2,774 | +55.5 | +2% | 21,839,300 |
| 2024/05/30 | 2,723 | 2,732.5 | 2,686 | 2,718.5 | +4.5 | +0.2% | 1,934,200 |
| 2024/05/29 | 2,771 | 2,794.5 | 2,701 | 2,714 | -69.5 | -2.5% | 2,360,200 |
| 2024/05/28 | 2,767 | 2,787 | 2,753 | 2,783.5 | +23.5 | +0.9% | 1,485,300 |
| 2024/05/27 | 2,730 | 2,760 | 2,701 | 2,760 | +35 | +1.3% | 1,964,000 |
| 2024/05/24 | 2,733.5 | 2,753 | 2,707.5 | 2,725 | -45 | -1.6% | 1,989,600 |
| 2024/05/23 | 2,750 | 2,772.5 | 2,703.5 | 2,770 | +14 | +0.5% | 2,202,300 |
| 2024/05/22 | 2,801.5 | 2,803 | 2,737.5 | 2,756 | -39 | -1.4% | 2,069,200 |
| 2024/05/21 | 2,790 | 2,815 | 2,781 | 2,795 | -5 | -0.2% | 1,237,000 |
| 2024/05/20 | 2,766.5 | 2,817 | 2,758 | 2,800 | +33 | +1.2% | 1,506,400 |
| 2024/05/17 | 2,741 | 2,785 | 2,727 | 2,767 | +14 | +0.5% | 1,365,500 |
| 2024/05/16 | 2,810 | 2,811.5 | 2,725.5 | 2,753 | -34.5 | -1.2% | 2,163,900 |
| 2024/05/15 | 2,850 | 2,855 | 2,729 | 2,787.5 | -175 | -5.9% | 4,388,100 |
| 2024/05/14 | 2,945.5 | 2,989.5 | 2,942.5 | 2,962.5 | +21.5 | +0.7% | 1,249,500 |
| 2024/05/13 | 2,909 | 2,952 | 2,905.5 | 2,941 | +27 | +0.9% | 1,118,600 |
| 2024/05/10 | 2,914 | 2,948.5 | 2,896.5 | 2,914 | +7 | +0.2% | 1,334,900 |
| 2024/05/09 | 2,927 | 2,954.5 | 2,900.5 | 2,907 | -9 | -0.3% | 1,147,000 |
| 2024/05/08 | 2,995 | 3,017 | 2,916 | 2,916 | -58.5 | -2% | 1,696,200 |
| 2024/05/07 | 2,931.5 | 2,988.5 | 2,911.5 | 2,974.5 | +47 | +1.6% | 1,512,900 |
| 2024/05/02 | 3,021 | 3,039 | 2,922.5 | 2,927.5 | -65.5 | -2.2% | 1,769,700 |
| 2024/05/01 | 2,998 | 3,039 | 2,975 | 2,993 | -142 | -4.5% | 2,177,200 |
| 2024/04/30 | 3,183 | 3,183 | 3,103 | 3,135 | -23 | -0.7% | 1,023,300 |
| 2024/04/26 | 3,136 | 3,180 | 3,101 | 3,158 | +19 | +0.6% | 1,156,800 |
| 2024/04/25 | 3,219 | 3,223 | 3,135 | 3,139 | -96 | -3% | 1,065,500 |
| 2024/04/24 | 3,260 | 3,265 | 3,219 | 3,235 | -46 | -1.4% | 932,700 |
| 2024/04/23 | 3,278 | 3,335 | 3,263 | 3,281 | +11 | +0.3% | 951,500 |
| 2024/04/22 | 3,249 | 3,298 | 3,234 | 3,270 | +57 | +1.8% | 1,020,300 |
| 2024/04/19 | 3,322 | 3,327 | 3,184 | 3,213 | -118 | -3.5% | 1,612,800 |
| 2024/04/18 | 3,400 | 3,433 | 3,319 | 3,331 | -52 | -1.5% | 1,204,200 |
| 2024/04/17 | 3,472 | 3,472 | 3,374 | 3,383 | -90 | -2.6% | 739,300 |
| 2024/04/16 | 3,499 | 3,499 | 3,436 | 3,473 | -47 | -1.3% | 780,900 |
| 2024/04/15 | 3,529 | 3,537 | 3,497 | 3,520 | -35 | -1% | 587,700 |
| 2024/04/12 | 3,555 | 3,588 | 3,541 | 3,555 | ±0 | ±0% | 504,300 |
| 2024/04/11 | 3,567 | 3,575 | 3,533 | 3,555 | -53 | -1.5% | 633,500 |
| 2024/04/10 | 3,604 | 3,620 | 3,589 | 3,608 | +5 | +0.1% | 413,600 |
| 2024/04/09 | 3,631 | 3,644 | 3,591 | 3,603 | -22 | -0.6% | 347,200 |
| 2024/04/08 | 3,600 | 3,665 | 3,583 | 3,625 | +30 | +0.8% | 426,900 |
| 2024/04/05 | 3,589 | 3,618 | 3,565 | 3,595 | +2 | +0.1% | 475,300 |
| 2024/04/04 | 3,629 | 3,649 | 3,593 | 3,593 | -10 | -0.3% | 585,700 |
| 2024/04/03 | 3,600 | 3,665 | 3,592 | 3,603 | -28 | -0.8% | 663,700 |
| 2024/04/02 | 3,710 | 3,729 | 3,625 | 3,631 | -92 | -2.5% | 695,300 |
| 2024/04/01 | 3,778 | 3,805 | 3,720 | 3,723 | -58 | -1.5% | 377,800 |
| 2024/03/29 | 3,802 | 3,833 | 3,768 | 3,781 | +5 | +0.1% | 508,200 |
| 2024/03/28 | 3,905 | 3,905 | 3,765 | 3,776 | -165 | -4.2% | 890,700 |
201～
250
件表示中 / 3673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 | 251,800円 | +0.5% | -9.8% | 2.18% | 10.36倍 | 0.94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 |
| 近鉄ＧＨＤ | 304,200円 | +9.9% | -5.5% | 1.64% | 12.86倍 | 1.09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 |
| 小田急 | 155,000円 | +3.5% | -1.3% | 1.94% | 12.16倍 | 1.13倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| 京 王 | 380,600円 | +15.0% | +23.3% | 2.63% | 10.98倍 | 1.09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 | 226,000円 | +13.8% | +38.5% | 4.42% | 17.09倍 | 0.79倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
