秩父鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,015 | 2,065 | 2,015 | 2,055 | +43 | +2.1% | 600 |
| 2025/01/17 | 2,010 | 2,012 | 2,010 | 2,012 | +2 | +0.1% | 200 |
| 2025/01/16 | 2,010 | 2,010 | 2,010 | 2,010 | - | - | 100 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 2,015 | 2,049 | 2,011 | 2,011 | -44 | -2.1% | 400 |
| 2025/01/10 | 2,055 | 2,055 | 2,055 | 2,055 | +47 | +2.3% | 100 |
| 2025/01/09 | 2,000 | 2,009 | 2,000 | 2,008 | +8 | +0.4% | 300 |
| 2025/01/08 | 2,002 | 2,007 | 2,000 | 2,000 | -29 | -1.4% | 1,300 |
| 2025/01/07 | 2,029 | 2,029 | 2,029 | 2,029 | ±0 | ±0% | 100 |
| 2025/01/06 | 2,029 | 2,029 | 2,029 | 2,029 | -2 | -0.1% | 100 |
| 2024/12/30 | 1,998 | 2,031 | 1,995 | 2,031 | +22 | +1.1% | 600 |
| 2024/12/27 | 2,010 | 2,010 | 2,009 | 2,009 | -6 | -0.3% | 200 |
| 2024/12/26 | 2,015 | 2,015 | 2,015 | 2,015 | +2 | +0.1% | 200 |
| 2024/12/25 | 2,049 | 2,049 | 2,013 | 2,013 | - | - | 600 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 2,064 | 2,064 | 2,018 | 2,018 | +4 | +0.2% | 800 |
| 2024/12/20 | 2,029 | 2,029 | 2,014 | 2,014 | -5 | -0.2% | 300 |
| 2024/12/19 | 1,998 | 2,019 | 1,998 | 2,019 | +26 | +1.3% | 2,500 |
| 2024/12/18 | 1,993 | 1,993 | 1,993 | 1,993 | -2 | -0.1% | 100 |
| 2024/12/17 | 1,993 | 1,998 | 1,988 | 1,995 | +2 | +0.1% | 900 |
| 2024/12/16 | 1,995 | 1,996 | 1,993 | 1,993 | -7 | -0.4% | 2,600 |
| 2024/12/13 | 1,990 | 2,000 | 1,990 | 2,000 | -5 | -0.2% | 400 |
| 2024/12/12 | 2,019 | 2,019 | 1,995 | 2,005 | -15 | -0.7% | 3,100 |
| 2024/12/11 | 2,020 | 2,020 | 2,020 | 2,020 | - | - | 200 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 2,013 | 2,013 | 2,013 | 2,013 | +6 | +0.3% | 1,600 |
| 2024/12/06 | 2,007 | 2,007 | 2,007 | 2,007 | -19 | -0.9% | 500 |
| 2024/12/05 | 2,026 | 2,026 | 2,009 | 2,026 | - | - | 800 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 2,000 | 2,008 | 2,000 | 2,008 | +11 | +0.6% | 400 |
| 2024/12/02 | 1,999 | 2,010 | 1,997 | 1,997 | -3 | -0.2% | 1,100 |
| 2024/11/29 | 1,997 | 2,000 | 1,982 | 2,000 | +3 | +0.2% | 500 |
| 2024/11/28 | 1,996 | 1,997 | 1,976 | 1,997 | -32 | -1.6% | 1,700 |
| 2024/11/27 | 2,012 | 2,034 | 1,997 | 2,029 | +17 | +0.8% | 600 |
| 2024/11/26 | 1,996 | 2,023 | 1,996 | 2,012 | +17 | +0.9% | 2,100 |
| 2024/11/25 | 2,028 | 2,028 | 1,991 | 1,995 | -33 | -1.6% | 4,500 |
| 2024/11/22 | 2,028 | 2,028 | 2,028 | 2,028 | +24 | +1.2% | 100 |
| 2024/11/21 | 2,037 | 2,037 | 2,000 | 2,004 | - | - | 3,500 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 2,027 | 2,037 | 2,006 | 2,037 | -40 | -1.9% | 1,900 |
| 2024/11/14 | 2,030 | 2,077 | 2,030 | 2,077 | - | - | 400 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 2,087 | 2,087 | 2,080 | 2,080 | +20 | +1% | 200 |
| 2024/11/11 | 2,086 | 2,086 | 2,014 | 2,060 | ±0 | ±0% | 2,100 |
| 2024/11/08 | 2,081 | 2,082 | 2,042 | 2,060 | -20 | -1% | 700 |
| 2024/11/07 | 2,065 | 2,080 | 2,065 | 2,080 | +23 | +1.1% | 400 |
| 2024/11/06 | 2,057 | 2,057 | 2,057 | 2,057 | -3 | -0.1% | 100 |
| 2024/11/05 | 2,048 | 2,060 | 2,010 | 2,060 | - | - | 800 |
51～
100
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「秩父鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 秩父鉄 | 202,000円 | +3.8% | +426.3% | 0.00% | 149.96倍 | 0.61倍 |
|
太平洋セメント系で売上高依存度は約２割。埼玉県北部が地盤。不動産賃貸業が利益支える |
| 大和自 | 82,000円 | +3.5% | - | 0.98% | 122.21倍 | 0.40倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 京極運 | 111,000円 | +0.7% | -2.4% | 0.90% | 37.99倍 | 0.75倍 |
|
１８９１年創業、ＥＮＥＯＳＨＤ傘下・旧新日本石油の製品輸送が主力。ドラム缶販売なども |
| タカセ | 115,700円 | +1.3% | -46.4% | 3.03% | 23.35倍 | 0.32倍 |
|
国内を主軸とする物流会社。音楽・映像関連に強く同分野が約３５％占める。倉庫内加工に重点 |
| アイエヌＨＤ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
