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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
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 | 164,700円 | +3.1% | +0.5% | 2.55% | 16.43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 | 160,000円 | +10.1% | -1.0% | 3.31% | 16.69倍 | 1.64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 | 387,400円 | +7.5% | -0.2% | 2.58% | 12.31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 |
| ＮＸＨＤ | 309,100円 | +4.8% | +44.6% | 3.24% | 14.01倍 | 0.90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 | 194,600円 | +6.7% | +104.2% | 2.36% | 25.68倍 | 1.04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
