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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/21 | 1,749.5 | 1,749.5 | 1,705.5 | 1,717 | -11 | -0.6% | 3,635,400 |
| 2025/01/20 | 1,707 | 1,747 | 1,703 | 1,728 | +21 | +1.2% | 5,077,600 |
| 2025/01/17 | 1,671 | 1,707.5 | 1,659.5 | 1,707 | +36 | +2.2% | 4,968,000 |
| 2025/01/16 | 1,680 | 1,682 | 1,664 | 1,671 | -20.5 | -1.2% | 2,930,600 |
| 2025/01/15 | 1,667 | 1,691.5 | 1,663 | 1,691.5 | +25 | +1.5% | 4,124,700 |
| 2025/01/14 | 1,675 | 1,677 | 1,645.5 | 1,666.5 | -9.5 | -0.6% | 3,475,400 |
| 2025/01/10 | 1,666 | 1,677 | 1,660 | 1,676 | +6 | +0.4% | 2,913,100 |
| 2025/01/09 | 1,659 | 1,676 | 1,645 | 1,670 | +11.5 | +0.7% | 3,822,500 |
| 2025/01/08 | 1,637.5 | 1,658.5 | 1,635.5 | 1,658.5 | +22 | +1.3% | 4,135,000 |
| 2025/01/07 | 1,629 | 1,639 | 1,612.5 | 1,636.5 | +7.5 | +0.5% | 3,498,700 |
| 2025/01/06 | 1,613.5 | 1,629 | 1,594.5 | 1,629 | +18 | +1.1% | 3,745,300 |
| 2024/12/30 | 1,596 | 1,614 | 1,587 | 1,611 | +22.5 | +1.4% | 3,735,700 |
| 2024/12/27 | 1,585 | 1,591.5 | 1,578 | 1,588.5 | +10 | +0.6% | 2,489,300 |
| 2024/12/26 | 1,540 | 1,579 | 1,540 | 1,578.5 | +40.5 | +2.6% | 4,156,100 |
| 2024/12/25 | 1,589.5 | 1,589.5 | 1,532 | 1,538 | -42 | -2.7% | 7,284,100 |
| 2024/12/24 | 1,582.5 | 1,582.5 | 1,564 | 1,580 | +8 | +0.5% | 2,712,800 |
| 2024/12/23 | 1,596 | 1,596.5 | 1,556 | 1,572 | -8 | -0.5% | 3,770,900 |
| 2024/12/20 | 1,597 | 1,597 | 1,580 | 1,580 | -12 | -0.8% | 2,743,800 |
| 2024/12/19 | 1,568 | 1,597 | 1,564 | 1,592 | +8.5 | +0.5% | 3,031,500 |
51～
100
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
