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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/22 | 2,100 | 2,116.5 | 2,068.5 | 2,089.5 | +3 | +0.1% | 2,715,600 |
| 2025/04/21 | 2,043.5 | 2,087 | 2,032 | 2,086.5 | +62 | +3.1% | 2,987,900 |
| 2025/04/18 | 2,009.5 | 2,024.5 | 1,996 | 2,024.5 | +15.5 | +0.8% | 2,548,500 |
| 2025/04/17 | 1,986.5 | 2,009 | 1,986.5 | 2,009 | +7.5 | +0.4% | 2,151,600 |
| 2025/04/16 | 1,978 | 2,004.5 | 1,970.5 | 2,001.5 | +26.5 | +1.3% | 2,213,300 |
| 2025/04/15 | 2,000 | 2,015 | 1,963.5 | 1,975 | +7 | +0.4% | 3,331,600 |
| 2025/04/14 | 1,982 | 2,008 | 1,961.5 | 1,968 | +6 | +0.3% | 3,673,100 |
| 2025/04/11 | 1,923 | 1,962.5 | 1,892.5 | 1,962 | +37.5 | +1.9% | 5,224,500 |
| 2025/04/10 | 1,900.5 | 1,924.5 | 1,876.5 | 1,924.5 | +91.5 | +5% | 4,474,500 |
| 2025/04/09 | 1,847 | 1,868 | 1,804 | 1,833 | -4 | -0.2% | 3,082,100 |
| 2025/04/08 | 1,800 | 1,838.5 | 1,795 | 1,837 | +94 | +5.4% | 3,954,400 |
| 2025/04/07 | 1,738.5 | 1,790 | 1,726 | 1,743 | -103 | -5.6% | 4,732,800 |
| 2025/04/04 | 1,825 | 1,861 | 1,808 | 1,846 | +22 | +1.2% | 4,456,200 |
| 2025/04/03 | 1,750 | 1,824 | 1,748.5 | 1,824 | +28 | +1.6% | 3,138,600 |
| 2025/04/02 | 1,816.5 | 1,817 | 1,784.5 | 1,796 | -8 | -0.4% | 2,223,300 |
| 2025/04/01 | 1,818 | 1,824.5 | 1,798.5 | 1,804 | -12 | -0.7% | 2,280,300 |
| 2025/03/31 | 1,827 | 1,833 | 1,803.5 | 1,816 | -44 | -2.4% | 2,565,900 |
| 2025/03/28 | 1,858 | 1,870 | 1,849 | 1,860 | -37 | -2% | 3,083,600 |
| 2025/03/27 | 1,904.5 | 1,916.5 | 1,884.5 | 1,897 | -8.5 | -0.4% | 3,415,200 |
| 2025/03/26 | 1,930 | 1,930.5 | 1,892 | 1,905.5 | -26 | -1.3% | 3,540,500 |
| 2025/03/25 | 1,950 | 1,954.5 | 1,924 | 1,931.5 | -14 | -0.7% | 3,417,500 |
| 2025/03/24 | 1,997 | 1,997 | 1,940.5 | 1,945.5 | -31 | -1.6% | 3,736,000 |
| 2025/03/21 | 1,932 | 1,983 | 1,930 | 1,976.5 | +64.5 | +3.4% | 6,012,400 |
| 2025/03/19 | 1,903 | 1,914.5 | 1,887 | 1,912 | +4 | +0.2% | 3,741,200 |
| 2025/03/18 | 1,916.5 | 1,924 | 1,895 | 1,908 | -8.5 | -0.4% | 4,217,500 |
| 2025/03/17 | 1,848 | 1,916.5 | 1,842.5 | 1,916.5 | +77.5 | +4.2% | 6,682,600 |
| 2025/03/14 | 1,831 | 1,855 | 1,816.5 | 1,839 | +16 | +0.9% | 3,137,200 |
| 2025/03/13 | 1,800 | 1,828.5 | 1,795.5 | 1,823 | +17.5 | +1% | 2,572,300 |
| 2025/03/12 | 1,790 | 1,813 | 1,790 | 1,805.5 | +28.5 | +1.6% | 3,722,200 |
| 2025/03/11 | 1,725 | 1,801 | 1,724 | 1,777 | +49 | +2.8% | 5,093,800 |
| 2025/03/10 | 1,753 | 1,758 | 1,725 | 1,728 | -15 | -0.9% | 2,356,500 |
1～
50
件表示中 / 140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 | 184,100円 | +3.1% | +0.5% | 2.28% | 18.38倍 | 1.49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 |
| ＪＲ西日本 | 307,900円 | +6.6% | +5.0% | 2.79% | 12.60倍 | 1.25倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 西武ＨＤ | 373,300円 | -43.3% | -87.5% | 1.07% | 37.75倍 | 1.75倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 169,900円 | +1.6% | -1.5% | 1.65% | 12.21倍 | 1.18倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 阪急阪神 | 388,400円 | +7.5% | -0.2% | 2.57% | 12.36倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
