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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/20 | 2,857 | 2,857 | 2,857 | 2,857 | - | - | 100 |
2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/16 | 2,808 | 2,848 | 2,801 | 2,848 | +40 | +1.4% | 500 |
2018/02/15 | 2,808 | 2,808 | 2,808 | 2,808 | -50 | -1.7% | 400 |
2018/02/14 | 2,831 | 2,858 | 2,831 | 2,858 | - | - | 300 |
2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/09 | 2,859 | 2,859 | 2,845 | 2,859 | -6 | -0.2% | 1,000 |
2018/02/08 | 2,840 | 2,915 | 2,840 | 2,865 | +5 | +0.2% | 1,300 |
2018/02/07 | 2,851 | 2,860 | 2,843 | 2,860 | +14 | +0.5% | 1,000 |
2018/02/06 | 2,850 | 2,910 | 2,800 | 2,846 | -14 | -0.5% | 2,500 |
2018/02/05 | 2,842 | 2,880 | 2,842 | 2,860 | - | - | 600 |
2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
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 |
1651~
1700
件表示中 / 3586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 | 202,800円 | +3.8% | +426.3% | 0.00% | 150.67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 |
東部ネット | 82,400円 | +1.4% | -47.1% | 1.82% | 53.40倍 | 0.23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 | 70,800円 | +4.1% | - | 1.13% | 106.31倍 | 0.35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 | 84,500円 | +0.7% | -2.4% | 1.18% | 29.83倍 | 0.59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 | - | +1.3% | -46.4% | - | - | - |
|
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
チャート関連のコラム