東京地下鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,661 | 1,666.5 | 1,647 | 1,652 | -7 | -0.4% | 2,168,800 |
| 2025/07/03 | 1,652 | 1,665 | 1,638 | 1,659 | +7 | +0.4% | 3,063,600 |
| 2025/07/02 | 1,658 | 1,670.5 | 1,648 | 1,652 | -4 | -0.2% | 3,637,700 |
| 2025/07/01 | 1,680 | 1,698 | 1,656 | 1,656 | -21.5 | -1.3% | 4,961,300 |
| 2025/06/30 | 1,681 | 1,690 | 1,675 | 1,677.5 | +0.5 | ±0% | 3,173,900 |
| 2025/06/27 | 1,696.5 | 1,700.5 | 1,677 | 1,677 | -11 | -0.7% | 3,670,100 |
| 2025/06/26 | 1,685 | 1,690.5 | 1,675 | 1,688 | -3 | -0.2% | 2,596,400 |
| 2025/06/25 | 1,710 | 1,710 | 1,688.5 | 1,691 | -15 | -0.9% | 2,413,000 |
| 2025/06/24 | 1,720 | 1,723 | 1,699 | 1,706 | +18.5 | +1.1% | 3,041,100 |
| 2025/06/23 | 1,699.5 | 1,703 | 1,669 | 1,687.5 | -8 | -0.5% | 2,949,700 |
| 2025/06/20 | 1,697.5 | 1,699 | 1,675.5 | 1,695.5 | ±0 | ±0% | 21,613,400 |
| 2025/06/19 | 1,701 | 1,703.5 | 1,694 | 1,695.5 | +5.5 | +0.3% | 1,768,600 |
| 2025/06/18 | 1,698 | 1,705 | 1,690 | 1,690 | -15 | -0.9% | 2,410,800 |
| 2025/06/17 | 1,711 | 1,720 | 1,705 | 1,705 | -3.5 | -0.2% | 2,173,500 |
| 2025/06/16 | 1,705 | 1,718 | 1,698 | 1,708.5 | +13 | +0.8% | 2,325,000 |
| 2025/06/13 | 1,700 | 1,704 | 1,687 | 1,695.5 | -4.5 | -0.3% | 2,553,800 |
| 2025/06/12 | 1,694 | 1,702 | 1,689 | 1,700 | +1 | +0.1% | 2,582,000 |
| 2025/06/11 | 1,710 | 1,715.5 | 1,693 | 1,699 | -7.5 | -0.4% | 3,516,300 |
| 2025/06/10 | 1,710 | 1,723.5 | 1,701.5 | 1,706.5 | -3.5 | -0.2% | 3,441,600 |
| 2025/06/09 | 1,712 | 1,726.5 | 1,710 | 1,710 | -2.5 | -0.1% | 2,171,900 |
| 2025/06/06 | 1,710.5 | 1,721.5 | 1,707.5 | 1,712.5 | ±0 | ±0% | 2,122,200 |
| 2025/06/05 | 1,724 | 1,726 | 1,704 | 1,712.5 | -10 | -0.6% | 3,544,700 |
| 2025/06/04 | 1,750 | 1,764 | 1,714 | 1,722.5 | -50 | -2.8% | 6,438,600 |
| 2025/06/03 | 1,799.5 | 1,802 | 1,772 | 1,772.5 | -9 | -0.5% | 2,787,900 |
| 2025/06/02 | 1,813.5 | 1,815.5 | 1,776.5 | 1,781.5 | -37 | -2% | 7,611,100 |
| 2025/05/30 | 1,826 | 1,843.5 | 1,818 | 1,818.5 | -11.5 | -0.6% | 7,412,000 |
| 2025/05/29 | 1,844 | 1,845.5 | 1,824 | 1,830 | -18 | -1% | 2,754,000 |
| 2025/05/28 | 1,871 | 1,878.5 | 1,846 | 1,848 | -28 | -1.5% | 2,856,100 |
| 2025/05/27 | 1,885 | 1,901 | 1,872.5 | 1,876 | -9 | -0.5% | 3,248,800 |
| 2025/05/26 | 1,844.5 | 1,885 | 1,841.5 | 1,885 | +47.5 | +2.6% | 3,535,500 |
| 2025/05/23 | 1,855 | 1,855 | 1,833 | 1,837.5 | -4 | -0.2% | 2,851,600 |
| 2025/05/22 | 1,831.5 | 1,841.5 | 1,815 | 1,841.5 | +16.5 | +0.9% | 3,026,300 |
| 2025/05/21 | 1,831.5 | 1,831.5 | 1,806 | 1,825 | +7 | +0.4% | 3,516,700 |
| 2025/05/20 | 1,859.5 | 1,859.5 | 1,805 | 1,818 | -46.5 | -2.5% | 4,454,100 |
| 2025/05/19 | 1,848 | 1,884.5 | 1,846.5 | 1,864.5 | +9.5 | +0.5% | 3,422,900 |
| 2025/05/16 | 1,869.5 | 1,877 | 1,841 | 1,855 | -18 | -1% | 2,949,200 |
| 2025/05/15 | 1,824 | 1,878.5 | 1,810.5 | 1,873 | +45.5 | +2.5% | 4,379,800 |
| 2025/05/14 | 1,865 | 1,869 | 1,823 | 1,827.5 | -23.5 | -1.3% | 3,052,700 |
| 2025/05/13 | 1,819.5 | 1,857.5 | 1,812 | 1,851 | +28 | +1.5% | 4,166,800 |
| 2025/05/12 | 1,806 | 1,823 | 1,798 | 1,823 | +28 | +1.6% | 3,137,600 |
| 2025/05/09 | 1,820 | 1,821 | 1,795 | 1,795 | -26 | -1.4% | 4,692,000 |
| 2025/05/08 | 1,827 | 1,836.5 | 1,803 | 1,821 | -2 | -0.1% | 4,582,800 |
| 2025/05/07 | 1,799 | 1,824 | 1,775.5 | 1,823 | +29.5 | +1.6% | 5,406,500 |
| 2025/05/02 | 1,786.5 | 1,806.5 | 1,777.5 | 1,793.5 | +6.5 | +0.4% | 4,866,000 |
| 2025/05/01 | 1,820 | 1,828 | 1,782 | 1,787 | -24 | -1.3% | 7,624,700 |
| 2025/04/30 | 1,818.5 | 1,829.5 | 1,791.5 | 1,811 | -151.5 | -7.7% | 15,621,600 |
| 2025/04/28 | 1,995.5 | 1,999 | 1,942.5 | 1,962.5 | -5.5 | -0.3% | 17,638,900 |
| 2025/04/25 | 1,974 | 1,988.5 | 1,955.5 | 1,968 | -21.5 | -1.1% | 4,235,000 |
| 2025/04/24 | 2,088 | 2,096.5 | 1,982 | 1,989.5 | -128.5 | -6.1% | 5,652,000 |
| 2025/04/23 | 2,109 | 2,125 | 2,092 | 2,118 | +28.5 | +1.4% | 3,263,500 |
1～
50
件表示中 / 171件
類似銘柄と比較する
現在ご覧いただいている「東京メトロ」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 |
|---|---|---|---|---|---|---|---|---|
| 東京メトロ | 165,200円 | +3.1% | +0.5% | 2.54% | 16.48倍 | 1.34倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| ＳＧＨＤ | 159,400円 | +10.1% | -1.0% | 3.32% | 16.62倍 | 1.63倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 阪急阪神 | 384,000円 | +7.5% | -0.2% | 2.60% | 12.20倍 | 0.88倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＮＸＨＤ | 301,400円 | +4.8% | +44.6% | 3.32% | 13.66倍 | 0.88倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| ヤマトＨＤ | 192,500円 | +6.7% | +104.2% | 2.39% | 25.40倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
