東武鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,136 | 3,180 | 3,101 | 3,158 | +19 | +0.6% | 1,156,800 |
| 2024/04/25 | 3,219 | 3,223 | 3,135 | 3,139 | -96 | -3% | 1,065,500 |
| 2024/04/24 | 3,260 | 3,265 | 3,219 | 3,235 | -46 | -1.4% | 932,700 |
| 2024/04/23 | 3,278 | 3,335 | 3,263 | 3,281 | +11 | +0.3% | 951,500 |
| 2024/04/22 | 3,249 | 3,298 | 3,234 | 3,270 | +57 | +1.8% | 1,020,300 |
| 2024/04/19 | 3,322 | 3,327 | 3,184 | 3,213 | -118 | -3.5% | 1,612,800 |
| 2024/04/18 | 3,400 | 3,433 | 3,319 | 3,331 | -52 | -1.5% | 1,204,200 |
| 2024/04/17 | 3,472 | 3,472 | 3,374 | 3,383 | -90 | -2.6% | 739,300 |
| 2024/04/16 | 3,499 | 3,499 | 3,436 | 3,473 | -47 | -1.3% | 780,900 |
| 2024/04/15 | 3,529 | 3,537 | 3,497 | 3,520 | -35 | -1% | 587,700 |
| 2024/04/12 | 3,555 | 3,588 | 3,541 | 3,555 | ±0 | ±0% | 504,300 |
| 2024/04/11 | 3,567 | 3,575 | 3,533 | 3,555 | -53 | -1.5% | 633,500 |
| 2024/04/10 | 3,604 | 3,620 | 3,589 | 3,608 | +5 | +0.1% | 413,600 |
| 2024/04/09 | 3,631 | 3,644 | 3,591 | 3,603 | -22 | -0.6% | 347,200 |
| 2024/04/08 | 3,600 | 3,665 | 3,583 | 3,625 | +30 | +0.8% | 426,900 |
| 2024/04/05 | 3,589 | 3,618 | 3,565 | 3,595 | +2 | +0.1% | 475,300 |
| 2024/04/04 | 3,629 | 3,649 | 3,593 | 3,593 | -10 | -0.3% | 585,700 |
| 2024/04/03 | 3,600 | 3,665 | 3,592 | 3,603 | -28 | -0.8% | 663,700 |
| 2024/04/02 | 3,710 | 3,729 | 3,625 | 3,631 | -92 | -2.5% | 695,300 |
| 2024/04/01 | 3,778 | 3,805 | 3,720 | 3,723 | -58 | -1.5% | 377,800 |
| 2024/03/29 | 3,802 | 3,833 | 3,768 | 3,781 | +5 | +0.1% | 508,200 |
| 2024/03/28 | 3,905 | 3,905 | 3,765 | 3,776 | -165 | -4.2% | 890,700 |
| 2024/03/27 | 3,940 | 3,980 | 3,940 | 3,941 | +5 | +0.1% | 1,249,400 |
| 2024/03/26 | 3,947 | 3,980 | 3,891 | 3,936 | -39 | -1% | 737,000 |
| 2024/03/25 | 3,974 | 4,028 | 3,955 | 3,975 | +13 | +0.3% | 663,200 |
| 2024/03/22 | 3,933 | 3,970 | 3,916 | 3,962 | +17 | +0.4% | 555,900 |
| 2024/03/21 | 3,951 | 3,963 | 3,917 | 3,945 | -6 | -0.2% | 511,800 |
| 2024/03/19 | 3,880 | 3,951 | 3,861 | 3,951 | +58 | +1.5% | 447,600 |
| 2024/03/18 | 3,850 | 3,909 | 3,833 | 3,893 | +74 | +1.9% | 436,800 |
| 2024/03/15 | 3,769 | 3,834 | 3,765 | 3,819 | +36 | +1% | 521,300 |
| 2024/03/14 | 3,750 | 3,797 | 3,745 | 3,783 | +9 | +0.2% | 458,600 |
| 2024/03/13 | 3,800 | 3,839 | 3,751 | 3,774 | -46 | -1.2% | 440,200 |
| 2024/03/12 | 3,830 | 3,851 | 3,743 | 3,820 | -38 | -1% | 550,200 |
| 2024/03/11 | 3,866 | 3,895 | 3,814 | 3,858 | -6 | -0.2% | 492,700 |
| 2024/03/08 | 3,876 | 3,888 | 3,821 | 3,864 | -44 | -1.1% | 648,100 |
| 2024/03/07 | 3,832 | 3,908 | 3,831 | 3,908 | +76 | +2% | 484,000 |
| 2024/03/06 | 3,852 | 3,904 | 3,817 | 3,832 | -60 | -1.5% | 644,400 |
| 2024/03/05 | 3,852 | 3,904 | 3,810 | 3,892 | +22 | +0.6% | 471,000 |
| 2024/03/04 | 3,890 | 3,898 | 3,834 | 3,870 | -13 | -0.3% | 479,800 |
| 2024/03/01 | 3,830 | 3,894 | 3,810 | 3,883 | +56 | +1.5% | 413,100 |
| 2024/02/29 | 3,786 | 3,861 | 3,747 | 3,827 | +35 | +0.9% | 1,471,900 |
| 2024/02/28 | 3,765 | 3,827 | 3,765 | 3,792 | +34 | +0.9% | 456,500 |
| 2024/02/27 | 3,777 | 3,795 | 3,735 | 3,758 | -44 | -1.2% | 639,800 |
| 2024/02/26 | 3,790 | 3,822 | 3,781 | 3,802 | +12 | +0.3% | 1,174,400 |
| 2024/02/22 | 3,827 | 3,849 | 3,788 | 3,790 | -33 | -0.9% | 1,088,600 |
| 2024/02/21 | 3,867 | 3,872 | 3,816 | 3,823 | -47 | -1.2% | 458,400 |
| 2024/02/20 | 3,887 | 3,919 | 3,856 | 3,870 | -11 | -0.3% | 376,000 |
| 2024/02/19 | 3,838 | 3,881 | 3,830 | 3,881 | +37 | +1% | 324,800 |
| 2024/02/16 | 3,802 | 3,883 | 3,802 | 3,844 | +58 | +1.5% | 432,700 |
| 2024/02/15 | 3,834 | 3,834 | 3,760 | 3,786 | -32 | -0.8% | 438,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「東 武」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 |
|---|---|---|---|---|---|---|---|---|
| 東 武 | 315,800円 | +2.8% | +23.1% | 1.42% | 14.51倍 | 1.28倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| ヤマトＨＤ | 206,800円 | -2.0% | -31.1% | 2.22% | 19.70倍 | 1.22倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| ＮＸＨＤ | 812,300円 | +11.7% | +29.1% | 3.69% | 12.99倍 | 0.89倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 小田急 | 175,700円 | +4.3% | +83.1% | 1.25% | 8.61倍 | 1.52倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| ＪＲ九州 | 343,600円 | +8.8% | +28.6% | 2.71% | 13.26倍 | 1.27倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
市場注目の銘柄
チャート関連のコラム
