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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 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 |
| 2023/09/25 | 4,001 | 4,055 | 3,980 | 4,015 | +26 | +0.7% | 812,800 |
| 2023/09/22 | 4,000 | 4,035 | 3,985 | 3,989 | -28 | -0.7% | 566,000 |
| 2023/09/21 | 4,065 | 4,080 | 4,011 | 4,017 | -69 | -1.7% | 416,600 |
| 2023/09/20 | 4,102 | 4,115 | 4,063 | 4,086 | -20 | -0.5% | 447,800 |
| 2023/09/19 | 4,140 | 4,151 | 4,080 | 4,106 | -47 | -1.1% | 553,000 |
| 2023/09/15 | 4,174 | 4,194 | 4,136 | 4,153 | +5 | +0.1% | 800,400 |
| 2023/09/14 | 4,149 | 4,167 | 4,108 | 4,148 | +20 | +0.5% | 501,700 |
| 2023/09/13 | 4,080 | 4,149 | 4,068 | 4,128 | +78 | +1.9% | 467,000 |
| 2023/09/12 | 3,990 | 4,052 | 3,990 | 4,050 | +57 | +1.4% | 488,700 |
| 2023/09/11 | 4,047 | 4,081 | 3,985 | 3,993 | -37 | -0.9% | 374,600 |
| 2023/09/08 | 4,149 | 4,164 | 4,026 | 4,030 | -122 | -2.9% | 776,500 |
| 2023/09/07 | 4,034 | 4,171 | 4,019 | 4,152 | +131 | +3.3% | 754,600 |
| 2023/09/06 | 4,030 | 4,061 | 4,007 | 4,021 | -10 | -0.2% | 338,900 |
| 2023/09/05 | 4,015 | 4,040 | 3,997 | 4,031 | +24 | +0.6% | 347,700 |
| 2023/09/04 | 4,010 | 4,013 | 3,977 | 4,007 | -7 | -0.2% | 323,300 |
| 2023/09/01 | 3,964 | 4,023 | 3,946 | 4,014 | +21 | +0.5% | 434,800 |
| 2023/08/31 | 3,904 | 4,014 | 3,904 | 3,993 | +114 | +2.9% | 1,007,200 |
| 2023/08/30 | 3,899 | 3,900 | 3,867 | 3,879 | -24 | -0.6% | 385,300 |
| 2023/08/29 | 3,896 | 3,921 | 3,892 | 3,903 | +14 | +0.4% | 311,700 |
| 2023/08/28 | 3,856 | 3,891 | 3,841 | 3,889 | +16 | +0.4% | 224,600 |
| 2023/08/25 | 3,875 | 3,888 | 3,856 | 3,873 | -17 | -0.4% | 210,100 |
| 2023/08/24 | 3,869 | 3,920 | 3,869 | 3,890 | +12 | +0.3% | 287,100 |
| 2023/08/23 | 3,844 | 3,884 | 3,840 | 3,878 | +22 | +0.6% | 283,900 |
| 2023/08/22 | 3,850 | 3,864 | 3,831 | 3,856 | -2 | -0.1% | 315,100 |
| 2023/08/21 | 3,872 | 3,894 | 3,858 | 3,858 | +5 | +0.1% | 353,100 |
| 2023/08/18 | 3,890 | 3,896 | 3,831 | 3,853 | -74 | -1.9% | 471,700 |
| 2023/08/17 | 4,001 | 4,001 | 3,900 | 3,927 | -63 | -1.6% | 454,800 |
| 2023/08/16 | 3,966 | 4,005 | 3,941 | 3,990 | -27 | -0.7% | 392,900 |
| 2023/08/15 | 3,980 | 4,022 | 3,956 | 4,017 | +22 | +0.6% | 378,100 |
| 2023/08/14 | 4,010 | 4,048 | 3,979 | 3,995 | -5 | -0.1% | 518,600 |
| 2023/08/10 | 3,900 | 4,003 | 3,892 | 4,000 | +111 | +2.9% | 636,800 |
| 2023/08/09 | 3,865 | 3,926 | 3,842 | 3,889 | +26 | +0.7% | 497,200 |
| 2023/08/08 | 3,850 | 3,874 | 3,842 | 3,863 | +33 | +0.9% | 511,400 |
| 2023/08/07 | 3,774 | 3,841 | 3,756 | 3,830 | +44 | +1.2% | 394,400 |
| 2023/08/04 | 3,870 | 3,878 | 3,774 | 3,786 | -114 | -2.9% | 679,700 |
| 2023/08/03 | 3,902 | 3,950 | 3,865 | 3,900 | +87 | +2.3% | 1,133,100 |
| 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 |
451～
500
件表示中 / 3758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 | 255,200円 | +1.4% | -14.7% | 2.55% | 9.99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 | 388,400円 | +6.4% | +10.6% | 2.96% | 11.67倍 | 1.31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 | 296,700円 | +7.9% | -4.3% | 2.02% | 11.76倍 | 1.04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 |
| 山 九 | 872,300円 | +1.9% | -8.2% | 2.66% | 15.31倍 | 1.55倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| セイノーＨＤ | 235,800円 | +10.4% | +36.2% | 4.33% | 15.99倍 | 0.89倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
