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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,961 | 1,970 | 1,961 | 1,970 | - | - | 200 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 1,961 | 1,961 | 1,961 | 1,961 | -16 | -0.8% | 100 |
| 2024/08/07 | 1,950 | 1,977 | 1,950 | 1,977 | +27 | +1.4% | 400 |
| 2024/08/06 | 1,932 | 1,966 | 1,932 | 1,950 | -17 | -0.9% | 1,000 |
| 2024/08/05 | 1,986 | 1,986 | 1,967 | 1,967 | -19 | -1% | 1,800 |
| 2024/08/02 | 1,994 | 1,994 | 1,980 | 1,986 | -14 | -0.7% | 1,400 |
| 2024/08/01 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 2,000 | 2,000 | 2,000 | 2,000 | -1 | ±0% | 400 |
| 2024/07/29 | 2,001 | 2,001 | 2,001 | 2,001 | -24 | -1.2% | 100 |
| 2024/07/26 | 2,025 | 2,025 | 2,025 | 2,025 | +32 | +1.6% | 100 |
| 2024/07/25 | 2,022 | 2,026 | 1,993 | 1,993 | -29 | -1.4% | 800 |
| 2024/07/24 | 2,009 | 2,022 | 2,009 | 2,022 | +13 | +0.6% | 700 |
| 2024/07/23 | 1,987 | 2,014 | 1,987 | 2,009 | - | - | 1,500 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 2,000 | 2,020 | 2,000 | 2,020 | +14 | +0.7% | 1,300 |
| 2024/07/18 | 2,000 | 2,006 | 1,987 | 2,006 | +6 | +0.3% | 300 |
| 2024/07/17 | 1,994 | 2,003 | 1,992 | 2,000 | +6 | +0.3% | 1,700 |
| 2024/07/16 | 1,994 | 1,994 | 1,992 | 1,994 | ±0 | ±0% | 400 |
| 2024/07/12 | 2,005 | 2,014 | 1,994 | 1,994 | +1 | +0.1% | 900 |
| 2024/07/11 | 2,015 | 2,015 | 1,993 | 1,993 | -19 | -0.9% | 600 |
| 2024/07/10 | 2,013 | 2,013 | 1,990 | 2,012 | +8 | +0.4% | 1,000 |
| 2024/07/09 | 2,007 | 2,007 | 1,990 | 2,004 | +14 | +0.7% | 500 |
| 2024/07/08 | 1,988 | 1,990 | 1,988 | 1,990 | ±0 | ±0% | 200 |
| 2024/07/05 | 1,994 | 1,994 | 1,990 | 1,990 | +2 | +0.1% | 400 |
| 2024/07/04 | 2,009 | 2,009 | 1,988 | 1,988 | -18 | -0.9% | 1,100 |
| 2024/07/03 | 1,994 | 2,006 | 1,986 | 2,006 | - | - | 400 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,995 | 2,007 | 1,995 | 2,007 | +12 | +0.6% | 300 |
| 2024/06/28 | 2,011 | 2,011 | 1,995 | 1,995 | -14 | -0.7% | 300 |
| 2024/06/27 | 1,991 | 2,009 | 1,991 | 2,009 | -1 | ±0% | 200 |
| 2024/06/26 | 2,010 | 2,010 | 1,989 | 2,010 | -3 | -0.1% | 400 |
| 2024/06/25 | 2,013 | 2,013 | 2,013 | 2,013 | -1 | ±0% | 200 |
| 2024/06/24 | 2,014 | 2,014 | 2,014 | 2,014 | +19 | +1% | 100 |
| 2024/06/21 | 1,979 | 2,018 | 1,965 | 1,995 | -19 | -0.9% | 1,500 |
| 2024/06/20 | 2,014 | 2,014 | 2,014 | 2,014 | ±0 | ±0% | 100 |
| 2024/06/19 | 2,014 | 2,014 | 2,014 | 2,014 | +25 | +1.3% | 100 |
| 2024/06/18 | 1,980 | 1,989 | 1,980 | 1,989 | +7 | +0.4% | 200 |
| 2024/06/17 | 1,998 | 1,998 | 1,982 | 1,982 | - | - | 300 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 2,014 | 2,014 | 2,014 | 2,014 | +24 | +1.2% | 100 |
| 2024/06/12 | 1,990 | 1,990 | 1,990 | 1,990 | -26 | -1.3% | 100 |
| 2024/06/11 | 2,002 | 2,016 | 2,002 | 2,016 | +23 | +1.2% | 300 |
| 2024/06/10 | 1,993 | 1,993 | 1,993 | 1,993 | +3 | +0.2% | 100 |
| 2024/06/07 | 2,010 | 2,039 | 1,989 | 1,990 | -20 | -1% | 900 |
| 2024/06/06 | 2,000 | 2,010 | 2,000 | 2,010 | -5 | -0.2% | 200 |
| 2024/06/05 | 2,003 | 2,015 | 2,003 | 2,015 | - | - | 300 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 2,035 | 2,035 | 2,000 | 2,030 | +5 | +0.2% | 300 |
251～
300
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
