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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,069 | 2,200 | 2,069 | 2,159 | +73 | +3.5% | 4,400 |
| 2024/02/29 | 2,134 | 2,134 | 2,086 | 2,086 | -51 | -2.4% | 300 |
| 2024/02/28 | 2,137 | 2,137 | 2,137 | 2,137 | +32 | +1.5% | 100 |
| 2024/02/27 | 2,138 | 2,138 | 2,105 | 2,105 | -33 | -1.5% | 200 |
| 2024/02/26 | 2,125 | 2,138 | 2,083 | 2,138 | +13 | +0.6% | 1,300 |
| 2024/02/22 | 2,132 | 2,132 | 2,082 | 2,125 | +26 | +1.2% | 1,200 |
| 2024/02/21 | 2,066 | 2,099 | 2,051 | 2,099 | +48 | +2.3% | 1,800 |
| 2024/02/20 | 2,038 | 2,052 | 2,038 | 2,051 | +13 | +0.6% | 1,100 |
| 2024/02/19 | 2,035 | 2,038 | 2,035 | 2,038 | +22 | +1.1% | 200 |
| 2024/02/16 | 2,006 | 2,035 | 2,006 | 2,016 | -11 | -0.5% | 900 |
| 2024/02/15 | 2,006 | 2,027 | 2,006 | 2,027 | - | - | 200 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 2,042 | 2,042 | 2,020 | 2,027 | +12 | +0.6% | 900 |
| 2024/02/09 | 2,040 | 2,040 | 2,015 | 2,015 | -23 | -1.1% | 300 |
| 2024/02/08 | 2,046 | 2,046 | 2,024 | 2,038 | -9 | -0.4% | 600 |
| 2024/02/07 | 2,047 | 2,047 | 2,047 | 2,047 | +27 | +1.3% | 100 |
| 2024/02/06 | 2,020 | 2,020 | 2,020 | 2,020 | +5 | +0.2% | 200 |
| 2024/02/05 | 2,015 | 2,015 | 2,015 | 2,015 | -12 | -0.6% | 300 |
| 2024/02/02 | 2,027 | 2,027 | 2,027 | 2,027 | -10 | -0.5% | 100 |
| 2024/02/01 | 2,026 | 2,037 | 2,026 | 2,037 | +11 | +0.5% | 500 |
| 2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | -6 | -0.3% | 200 |
| 2024/01/30 | 2,032 | 2,032 | 2,032 | 2,032 | - | - | 200 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 2,037 | 2,037 | 2,037 | 2,037 | ±0 | ±0% | 100 |
| 2024/01/25 | 2,036 | 2,038 | 2,036 | 2,037 | +12 | +0.6% | 600 |
| 2024/01/24 | 2,024 | 2,025 | 2,024 | 2,025 | +30 | +1.5% | 600 |
| 2024/01/23 | 2,019 | 2,020 | 1,995 | 1,995 | -7 | -0.3% | 700 |
| 2024/01/22 | 2,000 | 2,018 | 2,000 | 2,002 | -10 | -0.5% | 800 |
| 2024/01/19 | 2,017 | 2,022 | 2,012 | 2,012 | +35 | +1.8% | 1,500 |
| 2024/01/18 | 1,977 | 1,977 | 1,977 | 1,977 | -3 | -0.2% | 100 |
| 2024/01/17 | 2,000 | 2,000 | 1,980 | 1,980 | -23 | -1.1% | 1,400 |
| 2024/01/16 | 2,005 | 2,005 | 2,000 | 2,003 | -5 | -0.2% | 500 |
| 2024/01/15 | 1,999 | 2,010 | 1,990 | 2,008 | +9 | +0.5% | 1,100 |
| 2024/01/12 | 1,999 | 1,999 | 1,999 | 1,999 | -1 | -0.1% | 1,500 |
| 2024/01/11 | 1,993 | 2,000 | 1,990 | 2,000 | +8 | +0.4% | 1,300 |
| 2024/01/10 | 1,990 | 1,994 | 1,980 | 1,992 | +12 | +0.6% | 600 |
| 2024/01/09 | 1,980 | 1,999 | 1,980 | 1,980 | +2 | +0.1% | 3,400 |
| 2024/01/05 | 1,979 | 1,980 | 1,978 | 1,978 | -1 | -0.1% | 1,100 |
| 2024/01/04 | 1,936 | 1,979 | 1,936 | 1,979 | +3 | +0.2% | 3,500 |
| 2023/12/29 | 1,952 | 1,978 | 1,952 | 1,976 | +8 | +0.4% | 800 |
| 2023/12/28 | 1,951 | 1,979 | 1,951 | 1,968 | +18 | +0.9% | 1,300 |
| 2023/12/27 | 1,920 | 1,970 | 1,890 | 1,950 | -1 | -0.1% | 7,400 |
| 2023/12/26 | 1,971 | 1,972 | 1,950 | 1,951 | -20 | -1% | 3,400 |
| 2023/12/25 | 1,980 | 1,983 | 1,971 | 1,971 | -9 | -0.5% | 5,800 |
| 2023/12/22 | 1,987 | 1,987 | 1,980 | 1,980 | -14 | -0.7% | 1,900 |
| 2023/12/21 | 2,000 | 2,013 | 1,975 | 1,994 | +3 | +0.2% | 3,500 |
| 2023/12/20 | 1,987 | 2,000 | 1,987 | 1,991 | +5 | +0.3% | 500 |
| 2023/12/19 | 2,000 | 2,000 | 1,986 | 1,986 | -14 | -0.7% | 300 |
| 2023/12/18 | 2,004 | 2,009 | 1,977 | 2,000 | -5 | -0.2% | 3,000 |
| 2023/12/15 | 2,008 | 2,008 | 1,990 | 2,005 | -4 | -0.2% | 800 |
51～
100
件表示中 / 3456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 | 198,800円 | - | - | 0.00% | - | 0.60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 |
| センコン物流 | 83,500円 | +1.5% | +5.4% | 1.80% | 9.91倍 | 0.76倍 |
|
東北地盤で名取、仙台２本社制。運送のほか米穀も。富士ロジテックと提携。ホンダ販社併営 |
| 大和自 | 71,300円 | +1.2% | - | 1.12% | - | 0.34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 |
| タカセ | - | +1.3% | +47.3% | - | - | - |
|
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 |
| 京極運 | 67,400円 | +8.3% | +99.2% | 1.48% | 11.67倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
