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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 2,055 | 2,055 | 2,055 | 2,055 | -9 | -0.4% | 100 |
| 2024/04/10 | 2,019 | 2,064 | 2,019 | 2,064 | +46 | +2.3% | 300 |
| 2024/04/09 | 1,990 | 2,018 | 1,990 | 2,018 | -1 | ±0% | 500 |
| 2024/04/08 | 1,989 | 2,019 | 1,977 | 2,019 | +39 | +2% | 600 |
| 2024/04/05 | 2,019 | 2,021 | 1,980 | 1,980 | -60 | -2.9% | 2,000 |
| 2024/04/04 | 2,040 | 2,040 | 2,040 | 2,040 | +3 | +0.1% | 100 |
| 2024/04/03 | 2,087 | 2,087 | 2,037 | 2,037 | -50 | -2.4% | 200 |
| 2024/04/02 | 2,075 | 2,087 | 2,025 | 2,087 | +19 | +0.9% | 500 |
| 2024/04/01 | 2,090 | 2,090 | 2,068 | 2,068 | -22 | -1.1% | 200 |
| 2024/03/29 | 2,090 | 2,090 | 2,090 | 2,090 | +5 | +0.2% | 100 |
| 2024/03/28 | 2,060 | 2,085 | 2,058 | 2,085 | -5 | -0.2% | 300 |
| 2024/03/27 | 2,090 | 2,090 | 2,061 | 2,090 | ±0 | ±0% | 1,600 |
| 2024/03/26 | 2,100 | 2,100 | 2,090 | 2,090 | -19 | -0.9% | 2,200 |
| 2024/03/25 | 2,156 | 2,156 | 2,062 | 2,109 | -47 | -2.2% | 3,100 |
| 2024/03/22 | 2,164 | 2,164 | 2,144 | 2,156 | -9 | -0.4% | 700 |
| 2024/03/21 | 2,180 | 2,180 | 2,165 | 2,165 | +35 | +1.6% | 200 |
| 2024/03/19 | 2,130 | 2,130 | 2,130 | 2,130 | -50 | -2.3% | 100 |
| 2024/03/18 | 2,122 | 2,199 | 2,122 | 2,180 | +60 | +2.8% | 4,500 |
| 2024/03/15 | 2,118 | 2,120 | 2,118 | 2,120 | +20 | +1% | 500 |
| 2024/03/14 | 2,106 | 2,106 | 2,100 | 2,100 | -5 | -0.2% | 900 |
| 2024/03/13 | 2,122 | 2,122 | 2,105 | 2,105 | -17 | -0.8% | 300 |
| 2024/03/12 | 2,122 | 2,122 | 2,122 | 2,122 | +2 | +0.1% | 100 |
| 2024/03/11 | 2,105 | 2,120 | 2,099 | 2,120 | +15 | +0.7% | 1,300 |
| 2024/03/08 | 2,118 | 2,118 | 2,105 | 2,105 | -13 | -0.6% | 300 |
| 2024/03/07 | 2,120 | 2,120 | 2,118 | 2,118 | - | - | 400 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 2,120 | 2,134 | 2,105 | 2,134 | -1 | ±0% | 600 |
| 2024/03/04 | 2,185 | 2,185 | 2,135 | 2,135 | -24 | -1.1% | 200 |
| 2024/03/01 | 2,069 | 2,200 | 2,069 | 2,159 | +73 | +3.5% | 4,400 |
| 2024/02/29 | 2,134 | 2,134 | 2,086 | 2,086 | -51 | -2.4% | 300 |
| 2024/02/28 | 2,137 | 2,137 | 2,137 | 2,137 | +32 | +1.5% | 100 |
| 2024/02/27 | 2,138 | 2,138 | 2,105 | 2,105 | -33 | -1.5% | 200 |
| 2024/02/26 | 2,125 | 2,138 | 2,083 | 2,138 | +13 | +0.6% | 1,300 |
| 2024/02/22 | 2,132 | 2,132 | 2,082 | 2,125 | +26 | +1.2% | 1,200 |
| 2024/02/21 | 2,066 | 2,099 | 2,051 | 2,099 | +48 | +2.3% | 1,800 |
| 2024/02/20 | 2,038 | 2,052 | 2,038 | 2,051 | +13 | +0.6% | 1,100 |
| 2024/02/19 | 2,035 | 2,038 | 2,035 | 2,038 | +22 | +1.1% | 200 |
| 2024/02/16 | 2,006 | 2,035 | 2,006 | 2,016 | -11 | -0.5% | 900 |
| 2024/02/15 | 2,006 | 2,027 | 2,006 | 2,027 | - | - | 200 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 2,042 | 2,042 | 2,020 | 2,027 | +12 | +0.6% | 900 |
| 2024/02/09 | 2,040 | 2,040 | 2,015 | 2,015 | -23 | -1.1% | 300 |
| 2024/02/08 | 2,046 | 2,046 | 2,024 | 2,038 | -9 | -0.4% | 600 |
| 2024/02/07 | 2,047 | 2,047 | 2,047 | 2,047 | +27 | +1.3% | 100 |
| 2024/02/06 | 2,020 | 2,020 | 2,020 | 2,020 | +5 | +0.2% | 200 |
| 2024/02/05 | 2,015 | 2,015 | 2,015 | 2,015 | -12 | -0.6% | 300 |
| 2024/02/02 | 2,027 | 2,027 | 2,027 | 2,027 | -10 | -0.5% | 100 |
| 2024/02/01 | 2,026 | 2,037 | 2,026 | 2,037 | +11 | +0.5% | 500 |
| 2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | -6 | -0.3% | 200 |
151～
200
件表示中 / 3585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 | 200,400円 | +3.8% | +426.3% | 0.00% | 148.89倍 | 0.60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 | 80,900円 | +1.4% | -47.1% | 1.85% | 52.43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 | 70,500円 | +4.1% | - | 1.13% | 105.86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 | 119,000円 | +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
