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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,766 | 3,823 | 3,730 | 3,822 | +33 | +0.9% | 371,300 |
| 2023/12/29 | 3,746 | 3,806 | 3,739 | 3,789 | +38 | +1% | 345,100 |
| 2023/12/28 | 3,730 | 3,752 | 3,707 | 3,751 | -11 | -0.3% | 198,100 |
| 2023/12/27 | 3,737 | 3,773 | 3,727 | 3,762 | +43 | +1.2% | 298,900 |
| 2023/12/26 | 3,760 | 3,760 | 3,713 | 3,719 | -39 | -1% | 197,100 |
| 2023/12/25 | 3,772 | 3,782 | 3,737 | 3,758 | +11 | +0.3% | 165,700 |
| 2023/12/22 | 3,754 | 3,775 | 3,729 | 3,747 | +17 | +0.5% | 323,600 |
| 2023/12/21 | 3,704 | 3,746 | 3,678 | 3,730 | +11 | +0.3% | 270,800 |
| 2023/12/20 | 3,692 | 3,758 | 3,692 | 3,719 | -4 | -0.1% | 315,300 |
| 2023/12/19 | 3,739 | 3,750 | 3,676 | 3,723 | -29 | -0.8% | 288,600 |
| 2023/12/18 | 3,748 | 3,772 | 3,687 | 3,752 | -41 | -1.1% | 332,200 |
| 2023/12/15 | 3,825 | 3,828 | 3,776 | 3,793 | -39 | -1% | 605,000 |
| 2023/12/14 | 3,845 | 3,852 | 3,790 | 3,832 | -30 | -0.8% | 421,100 |
| 2023/12/13 | 3,896 | 3,898 | 3,820 | 3,862 | -14 | -0.4% | 368,700 |
| 2023/12/12 | 3,885 | 3,901 | 3,847 | 3,876 | +16 | +0.4% | 356,700 |
| 2023/12/11 | 3,856 | 3,862 | 3,828 | 3,860 | +52 | +1.4% | 344,300 |
| 2023/12/08 | 3,762 | 3,873 | 3,745 | 3,808 | +61 | +1.6% | 925,400 |
| 2023/12/07 | 3,713 | 3,775 | 3,710 | 3,747 | +17 | +0.5% | 432,700 |
| 2023/12/06 | 3,672 | 3,739 | 3,665 | 3,730 | +40 | +1.1% | 316,400 |
| 2023/12/05 | 3,664 | 3,699 | 3,660 | 3,690 | +28 | +0.8% | 413,500 |
| 2023/12/04 | 3,645 | 3,678 | 3,608 | 3,662 | -9 | -0.2% | 308,400 |
| 2023/12/01 | 3,691 | 3,691 | 3,633 | 3,671 | +16 | +0.4% | 330,600 |
| 2023/11/30 | 3,610 | 3,673 | 3,562 | 3,655 | +26 | +0.7% | 1,035,700 |
| 2023/11/29 | 3,641 | 3,656 | 3,622 | 3,629 | -35 | -1% | 337,100 |
| 2023/11/28 | 3,677 | 3,683 | 3,633 | 3,664 | +7 | +0.2% | 299,200 |
| 2023/11/27 | 3,705 | 3,712 | 3,651 | 3,657 | -49 | -1.3% | 296,200 |
| 2023/11/24 | 3,758 | 3,761 | 3,698 | 3,706 | -14 | -0.4% | 246,500 |
| 2023/11/22 | 3,712 | 3,761 | 3,703 | 3,720 | +8 | +0.2% | 266,200 |
| 2023/11/21 | 3,695 | 3,733 | 3,681 | 3,712 | +2 | +0.1% | 332,700 |
| 2023/11/20 | 3,752 | 3,790 | 3,704 | 3,710 | -46 | -1.2% | 326,500 |
| 2023/11/17 | 3,720 | 3,768 | 3,704 | 3,756 | +58 | +1.6% | 377,400 |
| 2023/11/16 | 3,712 | 3,726 | 3,675 | 3,698 | -38 | -1% | 362,900 |
| 2023/11/15 | 3,782 | 3,798 | 3,687 | 3,736 | -28 | -0.7% | 394,400 |
| 2023/11/14 | 3,815 | 3,815 | 3,755 | 3,764 | -38 | -1% | 304,400 |
| 2023/11/13 | 3,816 | 3,837 | 3,791 | 3,802 | -7 | -0.2% | 272,600 |
| 2023/11/10 | 3,778 | 3,831 | 3,754 | 3,809 | +26 | +0.7% | 353,900 |
| 2023/11/09 | 3,695 | 3,793 | 3,690 | 3,783 | +64 | +1.7% | 352,900 |
| 2023/11/08 | 3,845 | 3,845 | 3,702 | 3,719 | -112 | -2.9% | 614,700 |
| 2023/11/07 | 3,881 | 3,925 | 3,807 | 3,831 | -79 | -2% | 560,300 |
| 2023/11/06 | 3,870 | 3,963 | 3,846 | 3,910 | +148 | +3.9% | 1,423,900 |
| 2023/11/02 | 3,739 | 3,783 | 3,725 | 3,762 | +64 | +1.7% | 706,300 |
| 2023/11/01 | 3,675 | 3,699 | 3,653 | 3,698 | +74 | +2% | 570,700 |
| 2023/10/31 | 3,600 | 3,646 | 3,574 | 3,624 | +73 | +2.1% | 416,300 |
| 2023/10/30 | 3,550 | 3,576 | 3,530 | 3,551 | -47 | -1.3% | 339,700 |
| 2023/10/27 | 3,561 | 3,610 | 3,544 | 3,598 | +40 | +1.1% | 314,400 |
| 2023/10/26 | 3,530 | 3,559 | 3,518 | 3,558 | +6 | +0.2% | 396,600 |
| 2023/10/25 | 3,559 | 3,597 | 3,548 | 3,552 | -12 | -0.3% | 316,400 |
| 2023/10/24 | 3,505 | 3,577 | 3,476 | 3,564 | +62 | +1.8% | 453,000 |
| 2023/10/23 | 3,520 | 3,543 | 3,502 | 3,502 | -18 | -0.5% | 267,100 |
| 2023/10/20 | 3,540 | 3,552 | 3,506 | 3,520 | -25 | -0.7% | 307,000 |
401～
450
件表示中 / 3768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 | 268,100円 | +1.4% | -14.7% | 2.42% | 10.49倍 | 0.95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 | 409,400円 | +6.4% | +10.6% | 2.81% | 12.31倍 | 1.38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 | 292,600円 | +7.9% | -4.3% | 2.05% | 11.60倍 | 1.02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 |
| 山 九 | 848,500円 | +1.9% | -8.2% | 2.73% | 14.89倍 | 1.50倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 京 王 | 373,600円 | +10.8% | -9.1% | 2.81% | 10.78倍 | 1.07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
