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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,755 | 1,763 | 1,733.5 | 1,743 | -12.5 | -0.7% | 2,348,100 |
| 2025/03/06 | 1,751.5 | 1,758.5 | 1,740 | 1,755.5 | +7.5 | +0.4% | 2,638,900 |
| 2025/03/05 | 1,776.5 | 1,782 | 1,742 | 1,748 | -33 | -1.9% | 3,940,200 |
| 2025/03/04 | 1,770.5 | 1,788.5 | 1,761.5 | 1,781 | -8.5 | -0.5% | 2,118,800 |
| 2025/03/03 | 1,771 | 1,791 | 1,754 | 1,789.5 | +22.5 | +1.3% | 2,738,700 |
| 2025/02/28 | 1,835 | 1,847 | 1,767 | 1,767 | -68 | -3.7% | 25,652,900 |
| 2025/02/27 | 1,810 | 1,840 | 1,791 | 1,835 | +13.5 | +0.7% | 3,899,900 |
| 2025/02/26 | 1,822 | 1,839 | 1,797 | 1,821.5 | +29.5 | +1.6% | 4,031,800 |
| 2025/02/25 | 1,783.5 | 1,792 | 1,737.5 | 1,792 | +13.5 | +0.8% | 3,815,900 |
| 2025/02/21 | 1,789 | 1,795.5 | 1,759 | 1,778.5 | +13.5 | +0.8% | 3,300,100 |
| 2025/02/20 | 1,780 | 1,799 | 1,757.5 | 1,765 | -40 | -2.2% | 4,130,400 |
| 2025/02/19 | 1,818 | 1,823 | 1,794.5 | 1,805 | -32 | -1.7% | 3,359,600 |
| 2025/02/18 | 1,836.5 | 1,865.5 | 1,829.5 | 1,837 | +0.5 | ±0% | 3,458,700 |
| 2025/02/17 | 1,810 | 1,866.5 | 1,810 | 1,836.5 | +26.5 | +1.5% | 6,908,700 |
| 2025/02/14 | 1,790 | 1,815 | 1,786.5 | 1,810 | +8.5 | +0.5% | 3,078,200 |
| 2025/02/13 | 1,758.5 | 1,812 | 1,755.5 | 1,801.5 | +49.5 | +2.8% | 5,981,100 |
| 2025/02/12 | 1,800 | 1,822.5 | 1,729.5 | 1,752 | -16.5 | -0.9% | 7,617,300 |
| 2025/02/10 | 1,750 | 1,789 | 1,749.5 | 1,768.5 | +21.5 | +1.2% | 3,322,600 |
| 2025/02/07 | 1,727.5 | 1,761 | 1,722.5 | 1,747 | +5.5 | +0.3% | 4,278,500 |
| 2025/02/06 | 1,740 | 1,755 | 1,729 | 1,741.5 | +10 | +0.6% | 2,726,700 |
| 2025/02/05 | 1,702 | 1,731.5 | 1,701.5 | 1,731.5 | +12.5 | +0.7% | 2,656,100 |
| 2025/02/04 | 1,734 | 1,734.5 | 1,701 | 1,719 | -0.5 | ±0% | 2,131,500 |
| 2025/02/03 | 1,723 | 1,749.5 | 1,714.5 | 1,719.5 | -17 | -1% | 2,376,400 |
| 2025/01/31 | 1,742 | 1,744.5 | 1,719.5 | 1,736.5 | -10.5 | -0.6% | 2,154,800 |
| 2025/01/30 | 1,750 | 1,766 | 1,737.5 | 1,747 | -8 | -0.5% | 2,756,700 |
| 2025/01/29 | 1,728 | 1,761.5 | 1,723 | 1,755 | +16 | +0.9% | 4,260,100 |
| 2025/01/28 | 1,690 | 1,743 | 1,690 | 1,739 | +40 | +2.4% | 4,672,700 |
| 2025/01/27 | 1,700 | 1,704.5 | 1,687.5 | 1,699 | -1 | -0.1% | 2,464,400 |
| 2025/01/24 | 1,728 | 1,736 | 1,697.5 | 1,700 | -28 | -1.6% | 3,006,800 |
| 2025/01/23 | 1,725 | 1,731 | 1,704 | 1,728 | +3 | +0.2% | 5,737,300 |
| 2025/01/22 | 1,730 | 1,739.5 | 1,703.5 | 1,725 | +8 | +0.5% | 3,833,600 |
1～
50
件表示中 / 109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 | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58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 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26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 |
| 東 急 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40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 |
| 西武ＨＤ | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18倍 | 2.10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 |
| 阪急阪神 | 404,700円 | +10.3% | -3.1% | 1.48% | 13.80倍 | 0.95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
