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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,889 | 2,889 | 2,889 | 2,889 | +25 | +0.9% | 100 |
2018/01/30 | 2,908 | 2,914 | 2,864 | 2,864 | -16 | -0.6% | 600 |
2018/01/29 | 2,870 | 2,881 | 2,870 | 2,880 | ±0 | ±0% | 400 |
2018/01/26 | 2,880 | 2,880 | 2,880 | 2,880 | +30 | +1.1% | 200 |
2018/01/25 | 2,880 | 2,880 | 2,850 | 2,850 | +5 | +0.2% | 300 |
2018/01/24 | 2,833 | 2,845 | 2,833 | 2,845 | -2 | -0.1% | 300 |
2018/01/23 | 2,840 | 2,847 | 2,824 | 2,847 | +6 | +0.2% | 500 |
2018/01/22 | 2,880 | 2,880 | 2,841 | 2,841 | +11 | +0.4% | 400 |
2018/01/19 | 2,845 | 2,845 | 2,830 | 2,830 | +9 | +0.3% | 200 |
2018/01/18 | 2,825 | 2,825 | 2,821 | 2,821 | +5 | +0.2% | 200 |
2018/01/17 | 2,816 | 2,816 | 2,816 | 2,816 | -4 | -0.1% | 300 |
2018/01/16 | 2,845 | 2,845 | 2,790 | 2,820 | -25 | -0.9% | 1,700 |
2018/01/15 | 2,845 | 2,845 | 2,845 | 2,845 | +22 | +0.8% | 100 |
2018/01/12 | 2,823 | 2,823 | 2,823 | 2,823 | -2 | -0.1% | 100 |
2018/01/11 | 2,821 | 2,844 | 2,821 | 2,825 | -13 | -0.5% | 300 |
2018/01/10 | 2,838 | 2,838 | 2,838 | 2,838 | ±0 | ±0% | 200 |
2018/01/09 | 2,838 | 2,838 | 2,838 | 2,838 | -1 | ±0% | 400 |
2018/01/05 | 2,840 | 2,840 | 2,839 | 2,839 | -1 | ±0% | 300 |
2018/01/04 | 2,809 | 2,840 | 2,809 | 2,840 | +40 | +1.4% | 400 |
2017/12/29 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 900 |
2017/12/28 | 2,800 | 2,800 | 2,800 | 2,800 | -50 | -1.8% | 200 |
2017/12/27 | 2,849 | 2,850 | 2,849 | 2,850 | +6 | +0.2% | 200 |
2017/12/26 | 2,800 | 2,844 | 2,791 | 2,844 | -57 | -2% | 300 |
2017/12/25 | 2,901 | 2,901 | 2,901 | 2,901 | +101 | +3.6% | 1,400 |
2017/12/22 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 200 |
2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/20 | 2,830 | 2,830 | 2,830 | 2,830 | - | - | 100 |
2017/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/18 | 2,806 | 2,806 | 2,800 | 2,806 | - | - | 400 |
2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/14 | 2,802 | 2,802 | 2,801 | 2,801 | -49 | -1.7% | 500 |
2017/12/13 | 2,824 | 2,900 | 2,824 | 2,850 | -24 | -0.8% | 600 |
2017/12/12 | 2,833 | 2,874 | 2,833 | 2,874 | +66 | +2.4% | 400 |
2017/12/11 | 2,809 | 2,811 | 2,808 | 2,808 | +29 | +1% | 1,000 |
2017/12/08 | 2,750 | 2,779 | 2,750 | 2,779 | ±0 | ±0% | 500 |
2017/12/07 | 2,779 | 2,779 | 2,779 | 2,779 | +46 | +1.7% | 100 |
2017/12/06 | 2,734 | 2,734 | 2,733 | 2,733 | - | - | 600 |
2017/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/04 | 2,737 | 2,775 | 2,725 | 2,728 | -59 | -2.1% | 600 |
2017/12/01 | 2,785 | 2,787 | 2,785 | 2,787 | -2 | -0.1% | 400 |
2017/11/30 | 2,722 | 2,789 | 2,722 | 2,789 | +19 | +0.7% | 200 |
2017/11/29 | 2,799 | 2,799 | 2,753 | 2,770 | +20 | +0.7% | 500 |
2017/11/28 | 2,779 | 2,779 | 2,729 | 2,750 | -29 | -1% | 1,000 |
2017/11/27 | 2,779 | 2,779 | 2,779 | 2,779 | +78 | +2.9% | 100 |
2017/11/24 | 2,790 | 2,790 | 2,700 | 2,701 | +1 | ±0% | 700 |
2017/11/22 | 2,700 | 2,700 | 2,700 | 2,700 | +1 | ±0% | 100 |
2017/11/21 | 2,699 | 2,699 | 2,699 | 2,699 | +49 | +1.8% | 100 |
2017/11/20 | 2,647 | 2,650 | 2,647 | 2,650 | -47 | -1.7% | 200 |
2017/11/17 | 2,650 | 2,697 | 2,650 | 2,697 | -3 | -0.1% | 200 |
2017/11/16 | 2,710 | 2,710 | 2,700 | 2,700 | ±0 | ±0% | 300 |
1651~
1700
件表示中 / 3572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 | - | +3.8% | +426.3% | - | - | - |
|
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 |
東部ネット | 83,300円 | +6.8% | +13.2% | 1.80% | 16.12倍 | 0.24倍 |
|
横浜市東部の運送13社統合で発祥、飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
大和自 | 68,200円 | +1.2% | - | 1.17% | - | 0.34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 | 95,000円 | +8.3% | +99.2% | 1.05% | 16.47倍 | 0.65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 | 122,200円 | +1.3% | +47.3% | 2.86% | 8.62倍 | 0.34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 |
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