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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,887 | 3,902 | 3,778 | 3,818 | -91 | -2.3% | 538,000 |
| 2024/02/13 | 3,858 | 3,915 | 3,835 | 3,909 | +64 | +1.7% | 552,700 |
| 2024/02/09 | 3,896 | 3,912 | 3,833 | 3,845 | -53 | -1.4% | 606,300 |
| 2024/02/08 | 3,860 | 3,910 | 3,816 | 3,898 | -17 | -0.4% | 937,000 |
| 2024/02/07 | 3,925 | 3,945 | 3,896 | 3,915 | -16 | -0.4% | 506,400 |
| 2024/02/06 | 3,930 | 3,983 | 3,925 | 3,931 | +1 | ±0% | 454,600 |
| 2024/02/05 | 3,915 | 3,953 | 3,895 | 3,930 | +15 | +0.4% | 400,500 |
| 2024/02/02 | 3,928 | 3,940 | 3,902 | 3,915 | +6 | +0.2% | 278,800 |
| 2024/02/01 | 3,894 | 3,956 | 3,889 | 3,909 | -10 | -0.3% | 356,400 |
| 2024/01/31 | 3,875 | 3,919 | 3,860 | 3,919 | +25 | +0.6% | 382,900 |
| 2024/01/30 | 3,926 | 3,945 | 3,894 | 3,894 | -41 | -1% | 260,400 |
| 2024/01/29 | 3,889 | 3,936 | 3,884 | 3,935 | +51 | +1.3% | 355,800 |
| 2024/01/26 | 3,950 | 3,956 | 3,876 | 3,884 | -66 | -1.7% | 449,200 |
| 2024/01/25 | 3,920 | 3,978 | 3,920 | 3,950 | +12 | +0.3% | 474,100 |
| 2024/01/24 | 4,017 | 4,020 | 3,916 | 3,938 | -112 | -2.8% | 508,800 |
| 2024/01/23 | 4,056 | 4,099 | 4,033 | 4,050 | -34 | -0.8% | 394,600 |
| 2024/01/22 | 4,012 | 4,084 | 3,995 | 4,084 | +72 | +1.8% | 361,500 |
| 2024/01/19 | 4,095 | 4,095 | 3,999 | 4,012 | -41 | -1% | 351,500 |
| 2024/01/18 | 4,084 | 4,087 | 4,040 | 4,053 | -32 | -0.8% | 342,100 |
| 2024/01/17 | 4,077 | 4,137 | 4,061 | 4,085 | +18 | +0.4% | 420,700 |
| 2024/01/16 | 4,100 | 4,138 | 4,046 | 4,067 | -41 | -1% | 327,100 |
| 2024/01/15 | 4,050 | 4,109 | 4,039 | 4,108 | +58 | +1.4% | 357,200 |
| 2024/01/12 | 4,100 | 4,100 | 4,038 | 4,050 | +13 | +0.3% | 502,400 |
| 2024/01/11 | 4,030 | 4,061 | 4,014 | 4,037 | +16 | +0.4% | 497,700 |
| 2024/01/10 | 3,926 | 4,027 | 3,923 | 4,021 | +104 | +2.7% | 500,200 |
| 2024/01/09 | 3,889 | 3,925 | 3,865 | 3,917 | +44 | +1.1% | 334,100 |
| 2024/01/05 | 3,840 | 3,885 | 3,828 | 3,873 | +51 | +1.3% | 393,300 |
| 2024/01/04 | 3,766 | 3,823 | 3,730 | 3,822 | +33 | +0.9% | 371,300 |
| 2023/12/29 | 3,746 | 3,806 | 3,739 | 3,789 | +38 | +1% | 345,100 |
| 2023/12/28 | 3,730 | 3,752 | 3,707 | 3,751 | -11 | -0.3% | 198,100 |
| 2023/12/27 | 3,737 | 3,773 | 3,727 | 3,762 | +43 | +1.2% | 298,900 |
| 2023/12/26 | 3,760 | 3,760 | 3,713 | 3,719 | -39 | -1% | 197,100 |
| 2023/12/25 | 3,772 | 3,782 | 3,737 | 3,758 | +11 | +0.3% | 165,700 |
| 2023/12/22 | 3,754 | 3,775 | 3,729 | 3,747 | +17 | +0.5% | 323,600 |
| 2023/12/21 | 3,704 | 3,746 | 3,678 | 3,730 | +11 | +0.3% | 270,800 |
| 2023/12/20 | 3,692 | 3,758 | 3,692 | 3,719 | -4 | -0.1% | 315,300 |
| 2023/12/19 | 3,739 | 3,750 | 3,676 | 3,723 | -29 | -0.8% | 288,600 |
| 2023/12/18 | 3,748 | 3,772 | 3,687 | 3,752 | -41 | -1.1% | 332,200 |
| 2023/12/15 | 3,825 | 3,828 | 3,776 | 3,793 | -39 | -1% | 605,000 |
| 2023/12/14 | 3,845 | 3,852 | 3,790 | 3,832 | -30 | -0.8% | 421,100 |
| 2023/12/13 | 3,896 | 3,898 | 3,820 | 3,862 | -14 | -0.4% | 368,700 |
| 2023/12/12 | 3,885 | 3,901 | 3,847 | 3,876 | +16 | +0.4% | 356,700 |
| 2023/12/11 | 3,856 | 3,862 | 3,828 | 3,860 | +52 | +1.4% | 344,300 |
| 2023/12/08 | 3,762 | 3,873 | 3,745 | 3,808 | +61 | +1.6% | 925,400 |
51～
100
件表示中 / 3451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 | 290,700円 | +0.5% | -19.5% | 1.72% | 13.97倍 | 1.12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 |
| 小田急 | 174,400円 | +4.3% | +83.1% | 1.26% | 8.55倍 | 1.51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 |
| ヤマトＨＤ | 177,700円 | +3.5% | +23.6% | 2.59% | 19.04倍 | 1.04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 |
| ＪＲ九州 | 338,600円 | +8.8% | +28.6% | 2.75% | 13.07倍 | 1.25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 |
| 京 王 | 379,300円 | +16.4% | +91.5% | 1.38% | 17.22倍 | 1.23倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
