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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,713 | 3,775 | 3,710 | 3,747 | +17 | +0.5% | 432,700 |
| 2023/12/06 | 3,672 | 3,739 | 3,665 | 3,730 | +40 | +1.1% | 316,400 |
| 2023/12/05 | 3,664 | 3,699 | 3,660 | 3,690 | +28 | +0.8% | 413,500 |
| 2023/12/04 | 3,645 | 3,678 | 3,608 | 3,662 | -9 | -0.2% | 308,400 |
| 2023/12/01 | 3,691 | 3,691 | 3,633 | 3,671 | +16 | +0.4% | 330,600 |
| 2023/11/30 | 3,610 | 3,673 | 3,562 | 3,655 | +26 | +0.7% | 1,035,700 |
| 2023/11/29 | 3,641 | 3,656 | 3,622 | 3,629 | -35 | -1% | 337,100 |
| 2023/11/28 | 3,677 | 3,683 | 3,633 | 3,664 | +7 | +0.2% | 299,200 |
| 2023/11/27 | 3,705 | 3,712 | 3,651 | 3,657 | -49 | -1.3% | 296,200 |
| 2023/11/24 | 3,758 | 3,761 | 3,698 | 3,706 | -14 | -0.4% | 246,500 |
| 2023/11/22 | 3,712 | 3,761 | 3,703 | 3,720 | +8 | +0.2% | 266,200 |
| 2023/11/21 | 3,695 | 3,733 | 3,681 | 3,712 | +2 | +0.1% | 332,700 |
| 2023/11/20 | 3,752 | 3,790 | 3,704 | 3,710 | -46 | -1.2% | 326,500 |
| 2023/11/17 | 3,720 | 3,768 | 3,704 | 3,756 | +58 | +1.6% | 377,400 |
| 2023/11/16 | 3,712 | 3,726 | 3,675 | 3,698 | -38 | -1% | 362,900 |
| 2023/11/15 | 3,782 | 3,798 | 3,687 | 3,736 | -28 | -0.7% | 394,400 |
| 2023/11/14 | 3,815 | 3,815 | 3,755 | 3,764 | -38 | -1% | 304,400 |
| 2023/11/13 | 3,816 | 3,837 | 3,791 | 3,802 | -7 | -0.2% | 272,600 |
| 2023/11/10 | 3,778 | 3,831 | 3,754 | 3,809 | +26 | +0.7% | 353,900 |
| 2023/11/09 | 3,695 | 3,793 | 3,690 | 3,783 | +64 | +1.7% | 352,900 |
| 2023/11/08 | 3,845 | 3,845 | 3,702 | 3,719 | -112 | -2.9% | 614,700 |
| 2023/11/07 | 3,881 | 3,925 | 3,807 | 3,831 | -79 | -2% | 560,300 |
| 2023/11/06 | 3,870 | 3,963 | 3,846 | 3,910 | +148 | +3.9% | 1,423,900 |
| 2023/11/02 | 3,739 | 3,783 | 3,725 | 3,762 | +64 | +1.7% | 706,300 |
| 2023/11/01 | 3,675 | 3,699 | 3,653 | 3,698 | +74 | +2% | 570,700 |
| 2023/10/31 | 3,600 | 3,646 | 3,574 | 3,624 | +73 | +2.1% | 416,300 |
| 2023/10/30 | 3,550 | 3,576 | 3,530 | 3,551 | -47 | -1.3% | 339,700 |
| 2023/10/27 | 3,561 | 3,610 | 3,544 | 3,598 | +40 | +1.1% | 314,400 |
| 2023/10/26 | 3,530 | 3,559 | 3,518 | 3,558 | +6 | +0.2% | 396,600 |
| 2023/10/25 | 3,559 | 3,597 | 3,548 | 3,552 | -12 | -0.3% | 316,400 |
| 2023/10/24 | 3,505 | 3,577 | 3,476 | 3,564 | +62 | +1.8% | 453,000 |
| 2023/10/23 | 3,520 | 3,543 | 3,502 | 3,502 | -18 | -0.5% | 267,100 |
| 2023/10/20 | 3,540 | 3,552 | 3,506 | 3,520 | -25 | -0.7% | 307,000 |
| 2023/10/19 | 3,485 | 3,564 | 3,482 | 3,545 | +1 | ±0% | 538,400 |
| 2023/10/18 | 3,493 | 3,557 | 3,482 | 3,544 | +61 | +1.8% | 461,600 |
| 2023/10/17 | 3,520 | 3,547 | 3,474 | 3,483 | -32 | -0.9% | 530,600 |
| 2023/10/16 | 3,596 | 3,596 | 3,501 | 3,515 | -98 | -2.7% | 630,200 |
| 2023/10/13 | 3,654 | 3,655 | 3,608 | 3,613 | -58 | -1.6% | 410,700 |
| 2023/10/12 | 3,703 | 3,711 | 3,617 | 3,671 | -25 | -0.7% | 835,100 |
| 2023/10/11 | 3,730 | 3,735 | 3,690 | 3,696 | -54 | -1.4% | 689,100 |
| 2023/10/10 | 3,700 | 3,774 | 3,690 | 3,750 | +96 | +2.6% | 514,900 |
| 2023/10/06 | 3,661 | 3,694 | 3,651 | 3,654 | +3 | +0.1% | 316,300 |
| 2023/10/05 | 3,633 | 3,663 | 3,601 | 3,651 | +41 | +1.1% | 419,600 |
| 2023/10/04 | 3,634 | 3,688 | 3,599 | 3,610 | -68 | -1.8% | 471,700 |
| 2023/10/03 | 3,773 | 3,773 | 3,669 | 3,678 | -106 | -2.8% | 527,100 |
| 2023/10/02 | 3,820 | 3,897 | 3,781 | 3,784 | -58 | -1.5% | 605,400 |
| 2023/09/29 | 3,905 | 3,927 | 3,811 | 3,842 | -26 | -0.7% | 678,500 |
| 2023/09/28 | 3,941 | 3,944 | 3,815 | 3,868 | -104 | -2.6% | 1,070,600 |
| 2023/09/27 | 3,975 | 4,000 | 3,918 | 3,972 | -28 | -0.7% | 1,413,300 |
| 2023/09/26 | 4,023 | 4,030 | 3,963 | 4,000 | -15 | -0.4% | 833,700 |
101～
150
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
