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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,074 | 2,074 | 1,990 | 1,996 | - | - | 1,900 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 2,001 | 2,059 | 2,001 | 2,059 | +64 | +3.2% | 700 |
| 2024/10/22 | 2,031 | 2,031 | 1,995 | 1,995 | -31 | -1.5% | 4,300 |
| 2024/10/21 | 2,059 | 2,059 | 2,023 | 2,026 | +1 | ±0% | 700 |
| 2024/10/18 | 2,025 | 2,025 | 2,025 | 2,025 | - | - | 200 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 2,011 | 2,027 | 2,011 | 2,027 | +16 | +0.8% | 700 |
| 2024/10/15 | 2,034 | 2,035 | 2,011 | 2,011 | - | - | 2,200 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 2,051 | 2,051 | 2,025 | 2,030 | -18 | -0.9% | 1,500 |
| 2024/10/09 | 2,049 | 2,049 | 2,020 | 2,048 | +18 | +0.9% | 1,000 |
| 2024/10/08 | 2,023 | 2,030 | 2,023 | 2,030 | +5 | +0.2% | 500 |
| 2024/10/07 | 2,017 | 2,025 | 2,017 | 2,025 | +8 | +0.4% | 300 |
| 2024/10/04 | 2,024 | 2,024 | 2,017 | 2,017 | -1 | ±0% | 200 |
| 2024/10/03 | 2,018 | 2,018 | 2,018 | 2,018 | +2 | +0.1% | 100 |
| 2024/10/02 | 2,060 | 2,060 | 2,012 | 2,016 | +6 | +0.3% | 1,000 |
| 2024/10/01 | 2,020 | 2,020 | 2,010 | 2,010 | ±0 | ±0% | 300 |
| 2024/09/30 | 2,016 | 2,038 | 2,010 | 2,010 | -6 | -0.3% | 700 |
| 2024/09/27 | 2,036 | 2,048 | 2,016 | 2,016 | -67 | -3.2% | 1,200 |
| 2024/09/26 | 2,070 | 2,083 | 2,060 | 2,083 | +14 | +0.7% | 900 |
| 2024/09/25 | 2,070 | 2,070 | 2,041 | 2,069 | -1 | ±0% | 1,300 |
| 2024/09/24 | 2,070 | 2,070 | 2,046 | 2,070 | +22 | +1.1% | 900 |
| 2024/09/20 | 2,076 | 2,085 | 2,033 | 2,048 | +16 | +0.8% | 3,200 |
| 2024/09/19 | 2,032 | 2,032 | 2,032 | 2,032 | -6 | -0.3% | 100 |
| 2024/09/18 | 2,029 | 2,038 | 2,029 | 2,038 | - | - | 400 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 2,067 | 2,067 | 2,067 | 2,067 | ±0 | ±0% | 100 |
| 2024/09/12 | 2,024 | 2,069 | 2,022 | 2,067 | +3 | +0.1% | 1,200 |
| 2024/09/11 | 2,065 | 2,065 | 2,062 | 2,064 | +25 | +1.2% | 500 |
| 2024/09/10 | 2,038 | 2,039 | 2,038 | 2,039 | +28 | +1.4% | 200 |
| 2024/09/09 | 2,061 | 2,061 | 2,011 | 2,011 | - | - | 200 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 2,082 | 2,082 | 2,032 | 2,075 | -2 | -0.1% | 300 |
| 2024/09/04 | 2,077 | 2,077 | 2,077 | 2,077 | ±0 | ±0% | 100 |
| 2024/09/03 | 2,077 | 2,077 | 2,077 | 2,077 | ±0 | ±0% | 1,700 |
| 2024/09/02 | 2,010 | 2,077 | 2,010 | 2,077 | +73 | +3.6% | 1,400 |
| 2024/08/30 | 2,008 | 2,008 | 2,004 | 2,004 | ±0 | ±0% | 300 |
| 2024/08/29 | 2,004 | 2,004 | 2,004 | 2,004 | ±0 | ±0% | 200 |
| 2024/08/28 | 2,004 | 2,004 | 2,004 | 2,004 | -6 | -0.3% | 100 |
| 2024/08/27 | 2,010 | 2,010 | 2,010 | 2,010 | ±0 | ±0% | 300 |
| 2024/08/26 | 1,982 | 2,010 | 1,982 | 2,010 | +3 | +0.1% | 2,400 |
| 2024/08/23 | 2,002 | 2,007 | 2,002 | 2,007 | +5 | +0.2% | 400 |
| 2024/08/22 | 2,002 | 2,002 | 2,002 | 2,002 | -1 | ±0% | 200 |
| 2024/08/21 | 2,003 | 2,004 | 2,003 | 2,003 | +13 | +0.7% | 300 |
| 2024/08/20 | 1,990 | 1,990 | 1,990 | 1,990 | -2 | -0.1% | 100 |
| 2024/08/19 | 2,003 | 2,004 | 1,992 | 1,992 | -11 | -0.5% | 300 |
| 2024/08/16 | 1,990 | 2,003 | 1,990 | 2,003 | +11 | +0.6% | 300 |
| 2024/08/15 | 2,003 | 2,003 | 1,978 | 1,992 | -12 | -0.6% | 600 |
| 2024/08/14 | 1,979 | 2,005 | 1,979 | 2,004 | +34 | +1.7% | 300 |
201～
250
件表示中 / 3767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 | 203,900円 | +0.5% | -48.1% | 0.00% | 27.53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 | 95,500円 | +5.6% | - | 0.84% | 85.80倍 | 0.47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 | 130,500円 | +4.8% | +68.3% | 0.77% | 31.26倍 | 0.89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 | 124,800円 | +3.1% | +96.6% | 2.80% | 14.05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 |
| アイエヌＨＤ | - | +2.6% | +4.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
