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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 3,827 | 3,870 | 3,787 | 3,813 | -17 | -0.4% | 640,800 |
| 2023/08/01 | 3,763 | 3,833 | 3,760 | 3,830 | +69 | +1.8% | 447,400 |
| 2023/07/31 | 3,800 | 3,815 | 3,754 | 3,761 | +25 | +0.7% | 585,400 |
| 2023/07/28 | 3,668 | 3,744 | 3,660 | 3,736 | +30 | +0.8% | 569,600 |
| 2023/07/27 | 3,668 | 3,716 | 3,647 | 3,706 | +46 | +1.3% | 429,600 |
| 2023/07/26 | 3,650 | 3,663 | 3,612 | 3,660 | +10 | +0.3% | 234,900 |
| 2023/07/25 | 3,674 | 3,674 | 3,635 | 3,650 | -13 | -0.4% | 262,400 |
| 2023/07/24 | 3,666 | 3,687 | 3,649 | 3,663 | +15 | +0.4% | 332,300 |
| 2023/07/21 | 3,622 | 3,662 | 3,614 | 3,648 | +43 | +1.2% | 346,600 |
| 2023/07/20 | 3,615 | 3,625 | 3,590 | 3,605 | -3 | -0.1% | 257,400 |
| 2023/07/19 | 3,588 | 3,609 | 3,575 | 3,608 | +47 | +1.3% | 292,100 |
| 2023/07/18 | 3,578 | 3,604 | 3,553 | 3,561 | -23 | -0.6% | 254,100 |
| 2023/07/14 | 3,615 | 3,645 | 3,572 | 3,584 | -50 | -1.4% | 422,700 |
| 2023/07/13 | 3,650 | 3,660 | 3,598 | 3,634 | -20 | -0.5% | 277,800 |
| 2023/07/12 | 3,698 | 3,711 | 3,645 | 3,654 | -30 | -0.8% | 334,300 |
| 2023/07/11 | 3,673 | 3,699 | 3,671 | 3,684 | +35 | +1% | 384,700 |
| 2023/07/10 | 3,650 | 3,675 | 3,623 | 3,649 | -8 | -0.2% | 421,700 |
| 2023/07/07 | 3,656 | 3,691 | 3,622 | 3,657 | +2 | +0.1% | 484,100 |
| 2023/07/06 | 3,673 | 3,701 | 3,636 | 3,655 | -18 | -0.5% | 517,500 |
| 2023/07/05 | 3,725 | 3,736 | 3,660 | 3,673 | -63 | -1.7% | 698,200 |
| 2023/07/04 | 3,815 | 3,818 | 3,723 | 3,736 | -95 | -2.5% | 716,300 |
| 2023/07/03 | 3,875 | 3,885 | 3,823 | 3,831 | -27 | -0.7% | 557,400 |
| 2023/06/30 | 3,880 | 3,897 | 3,828 | 3,858 | -48 | -1.2% | 475,500 |
| 2023/06/29 | 3,951 | 3,963 | 3,875 | 3,906 | -54 | -1.4% | 449,100 |
| 2023/06/28 | 3,888 | 3,960 | 3,882 | 3,960 | +55 | +1.4% | 512,900 |
| 2023/06/27 | 3,858 | 3,914 | 3,847 | 3,905 | +60 | +1.6% | 533,400 |
| 2023/06/26 | 3,850 | 3,856 | 3,786 | 3,845 | -9 | -0.2% | 528,400 |
| 2023/06/23 | 3,863 | 3,897 | 3,831 | 3,854 | -1 | ±0% | 635,900 |
| 2023/06/22 | 3,768 | 3,856 | 3,761 | 3,855 | +81 | +2.1% | 793,500 |
| 2023/06/21 | 3,696 | 3,777 | 3,696 | 3,774 | +80 | +2.2% | 470,700 |
| 2023/06/20 | 3,710 | 3,711 | 3,666 | 3,694 | -45 | -1.2% | 479,000 |
| 2023/06/19 | 3,762 | 3,764 | 3,703 | 3,739 | +17 | +0.5% | 480,500 |
| 2023/06/16 | 3,731 | 3,736 | 3,694 | 3,722 | -27 | -0.7% | 888,000 |
| 2023/06/15 | 3,767 | 3,793 | 3,749 | 3,749 | -17 | -0.5% | 396,400 |
| 2023/06/14 | 3,755 | 3,781 | 3,726 | 3,766 | +14 | +0.4% | 489,700 |
| 2023/06/13 | 3,726 | 3,768 | 3,723 | 3,752 | +20 | +0.5% | 427,300 |
| 2023/06/12 | 3,747 | 3,756 | 3,713 | 3,732 | -21 | -0.6% | 322,800 |
| 2023/06/09 | 3,746 | 3,763 | 3,704 | 3,753 | +2 | +0.1% | 757,800 |
| 2023/06/08 | 3,732 | 3,777 | 3,728 | 3,751 | +28 | +0.8% | 497,400 |
| 2023/06/07 | 3,770 | 3,789 | 3,714 | 3,723 | -43 | -1.1% | 540,100 |
| 2023/06/06 | 3,724 | 3,776 | 3,710 | 3,766 | +20 | +0.5% | 526,400 |
| 2023/06/05 | 3,772 | 3,772 | 3,730 | 3,746 | +16 | +0.4% | 619,100 |
| 2023/06/02 | 3,670 | 3,735 | 3,670 | 3,730 | +60 | +1.6% | 538,700 |
| 2023/06/01 | 3,650 | 3,695 | 3,625 | 3,670 | +20 | +0.5% | 533,400 |
| 2023/05/31 | 3,615 | 3,675 | 3,565 | 3,650 | ±0 | ±0% | 4,377,100 |
| 2023/05/30 | 3,650 | 3,670 | 3,615 | 3,650 | -5 | -0.1% | 462,300 |
| 2023/05/29 | 3,675 | 3,690 | 3,645 | 3,655 | +5 | +0.1% | 512,600 |
| 2023/05/26 | 3,595 | 3,670 | 3,575 | 3,650 | +65 | +1.8% | 657,800 |
| 2023/05/25 | 3,570 | 3,625 | 3,545 | 3,585 | -30 | -0.8% | 667,200 |
| 2023/05/24 | 3,690 | 3,695 | 3,595 | 3,615 | -85 | -2.3% | 710,000 |
451～
500
件表示中 / 3715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 | 252,200円 | +1.4% | -14.7% | 2.58% | 10.00倍 | 0.90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 |
| ＪＲ九州 | 379,900円 | +6.4% | +10.6% | 3.03% | 11.42倍 | 1.28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 |
| 近鉄ＧＨＤ | 272,700円 | +7.9% | -4.3% | 2.20% | 10.80倍 | 0.95倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 京 急 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96倍 | 1.13倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 京 王 | 348,700円 | +10.8% | -9.1% | 3.01% | 10.06倍 | 0.99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
