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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,904 | 4,014 | 3,904 | 3,993 | +114 | +2.9% | 1,007,200 |
| 2023/08/30 | 3,899 | 3,900 | 3,867 | 3,879 | -24 | -0.6% | 385,300 |
| 2023/08/29 | 3,896 | 3,921 | 3,892 | 3,903 | +14 | +0.4% | 311,700 |
| 2023/08/28 | 3,856 | 3,891 | 3,841 | 3,889 | +16 | +0.4% | 224,600 |
| 2023/08/25 | 3,875 | 3,888 | 3,856 | 3,873 | -17 | -0.4% | 210,100 |
| 2023/08/24 | 3,869 | 3,920 | 3,869 | 3,890 | +12 | +0.3% | 287,100 |
| 2023/08/23 | 3,844 | 3,884 | 3,840 | 3,878 | +22 | +0.6% | 283,900 |
| 2023/08/22 | 3,850 | 3,864 | 3,831 | 3,856 | -2 | -0.1% | 315,100 |
| 2023/08/21 | 3,872 | 3,894 | 3,858 | 3,858 | +5 | +0.1% | 353,100 |
| 2023/08/18 | 3,890 | 3,896 | 3,831 | 3,853 | -74 | -1.9% | 471,700 |
| 2023/08/17 | 4,001 | 4,001 | 3,900 | 3,927 | -63 | -1.6% | 454,800 |
| 2023/08/16 | 3,966 | 4,005 | 3,941 | 3,990 | -27 | -0.7% | 392,900 |
| 2023/08/15 | 3,980 | 4,022 | 3,956 | 4,017 | +22 | +0.6% | 378,100 |
| 2023/08/14 | 4,010 | 4,048 | 3,979 | 3,995 | -5 | -0.1% | 518,600 |
| 2023/08/10 | 3,900 | 4,003 | 3,892 | 4,000 | +111 | +2.9% | 636,800 |
| 2023/08/09 | 3,865 | 3,926 | 3,842 | 3,889 | +26 | +0.7% | 497,200 |
| 2023/08/08 | 3,850 | 3,874 | 3,842 | 3,863 | +33 | +0.9% | 511,400 |
| 2023/08/07 | 3,774 | 3,841 | 3,756 | 3,830 | +44 | +1.2% | 394,400 |
| 2023/08/04 | 3,870 | 3,878 | 3,774 | 3,786 | -114 | -2.9% | 679,700 |
| 2023/08/03 | 3,902 | 3,950 | 3,865 | 3,900 | +87 | +2.3% | 1,133,100 |
| 2023/08/02 | 3,827 | 3,870 | 3,787 | 3,813 | -17 | -0.4% | 640,800 |
| 2023/08/01 | 3,763 | 3,833 | 3,760 | 3,830 | +69 | +1.8% | 447,400 |
| 2023/07/31 | 3,800 | 3,815 | 3,754 | 3,761 | +25 | +0.7% | 585,400 |
| 2023/07/28 | 3,668 | 3,744 | 3,660 | 3,736 | +30 | +0.8% | 569,600 |
| 2023/07/27 | 3,668 | 3,716 | 3,647 | 3,706 | +46 | +1.3% | 429,600 |
| 2023/07/26 | 3,650 | 3,663 | 3,612 | 3,660 | +10 | +0.3% | 234,900 |
| 2023/07/25 | 3,674 | 3,674 | 3,635 | 3,650 | -13 | -0.4% | 262,400 |
| 2023/07/24 | 3,666 | 3,687 | 3,649 | 3,663 | +15 | +0.4% | 332,300 |
| 2023/07/21 | 3,622 | 3,662 | 3,614 | 3,648 | +43 | +1.2% | 346,600 |
| 2023/07/20 | 3,615 | 3,625 | 3,590 | 3,605 | -3 | -0.1% | 257,400 |
| 2023/07/19 | 3,588 | 3,609 | 3,575 | 3,608 | +47 | +1.3% | 292,100 |
| 2023/07/18 | 3,578 | 3,604 | 3,553 | 3,561 | -23 | -0.6% | 254,100 |
| 2023/07/14 | 3,615 | 3,645 | 3,572 | 3,584 | -50 | -1.4% | 422,700 |
| 2023/07/13 | 3,650 | 3,660 | 3,598 | 3,634 | -20 | -0.5% | 277,800 |
| 2023/07/12 | 3,698 | 3,711 | 3,645 | 3,654 | -30 | -0.8% | 334,300 |
| 2023/07/11 | 3,673 | 3,699 | 3,671 | 3,684 | +35 | +1% | 384,700 |
| 2023/07/10 | 3,650 | 3,675 | 3,623 | 3,649 | -8 | -0.2% | 421,700 |
| 2023/07/07 | 3,656 | 3,691 | 3,622 | 3,657 | +2 | +0.1% | 484,100 |
| 2023/07/06 | 3,673 | 3,701 | 3,636 | 3,655 | -18 | -0.5% | 517,500 |
| 2023/07/05 | 3,725 | 3,736 | 3,660 | 3,673 | -63 | -1.7% | 698,200 |
| 2023/07/04 | 3,815 | 3,818 | 3,723 | 3,736 | -95 | -2.5% | 716,300 |
| 2023/07/03 | 3,875 | 3,885 | 3,823 | 3,831 | -27 | -0.7% | 557,400 |
| 2023/06/30 | 3,880 | 3,897 | 3,828 | 3,858 | -48 | -1.2% | 475,500 |
| 2023/06/29 | 3,951 | 3,963 | 3,875 | 3,906 | -54 | -1.4% | 449,100 |
| 2023/06/28 | 3,888 | 3,960 | 3,882 | 3,960 | +55 | +1.4% | 512,900 |
| 2023/06/27 | 3,858 | 3,914 | 3,847 | 3,905 | +60 | +1.6% | 533,400 |
| 2023/06/26 | 3,850 | 3,856 | 3,786 | 3,845 | -9 | -0.2% | 528,400 |
| 2023/06/23 | 3,863 | 3,897 | 3,831 | 3,854 | -1 | ±0% | 635,900 |
| 2023/06/22 | 3,768 | 3,856 | 3,761 | 3,855 | +81 | +2.1% | 793,500 |
| 2023/06/21 | 3,696 | 3,777 | 3,696 | 3,774 | +80 | +2.2% | 470,700 |
301～
350
件表示中 / 3585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 | 257,200円 | +0.5% | -9.8% | 2.14% | 10.59倍 | 0.96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 |
| 小田急 | 153,600円 | +3.5% | -7.8% | 1.95% | 12.67倍 | 1.14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 | 407,700円 | +15.0% | +23.3% | 2.45% | 12.14倍 | 1.21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 | 244,600円 | +13.8% | +38.5% | 4.09% | 20.90倍 | 0.97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 | 357,400円 | +3.2% | +13.9% | 1.12% | 14.06倍 | 1.20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
