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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 2,410 | 2,434.5 | 2,212 | 2,264.5 | -225.5 | -9.1% | 1,775,800 |
| 2024/08/02 | 2,534.5 | 2,539 | 2,490 | 2,490 | -76 | -3% | 1,724,100 |
| 2024/08/01 | 2,622 | 2,622 | 2,556 | 2,566 | -75 | -2.8% | 1,029,000 |
| 2024/07/31 | 2,601.5 | 2,641 | 2,592.5 | 2,641 | +41 | +1.6% | 693,200 |
| 2024/07/30 | 2,608 | 2,610.5 | 2,588.5 | 2,600 | -11.5 | -0.4% | 540,200 |
| 2024/07/29 | 2,585 | 2,626.5 | 2,569 | 2,611.5 | +56.5 | +2.2% | 763,700 |
| 2024/07/26 | 2,585 | 2,585 | 2,534.5 | 2,555 | -10.5 | -0.4% | 1,053,700 |
| 2024/07/25 | 2,560 | 2,586 | 2,560 | 2,565.5 | +0.5 | ±0% | 992,000 |
| 2024/07/24 | 2,627 | 2,628 | 2,558 | 2,565 | -61.5 | -2.3% | 1,788,200 |
| 2024/07/23 | 2,637 | 2,650.5 | 2,616 | 2,626.5 | -20 | -0.8% | 777,900 |
| 2024/07/22 | 2,641 | 2,664 | 2,635 | 2,646.5 | +6.5 | +0.2% | 677,300 |
| 2024/07/19 | 2,649 | 2,649.5 | 2,620.5 | 2,640 | -3 | -0.1% | 627,100 |
| 2024/07/18 | 2,657.5 | 2,689.5 | 2,638 | 2,643 | -17 | -0.6% | 885,400 |
| 2024/07/17 | 2,680.5 | 2,698.5 | 2,659 | 2,660 | -7 | -0.3% | 772,400 |
| 2024/07/16 | 2,708.5 | 2,709 | 2,660.5 | 2,667 | -39.5 | -1.5% | 695,300 |
| 2024/07/12 | 2,673.5 | 2,709 | 2,670 | 2,706.5 | +26.5 | +1% | 719,200 |
| 2024/07/11 | 2,649.5 | 2,689 | 2,642 | 2,680 | +45 | +1.7% | 737,300 |
| 2024/07/10 | 2,630 | 2,637 | 2,618 | 2,635 | +4 | +0.2% | 630,100 |
| 2024/07/09 | 2,628.5 | 2,642 | 2,610 | 2,631 | +2.5 | +0.1% | 806,500 |
| 2024/07/08 | 2,645.5 | 2,647 | 2,614.5 | 2,628.5 | -22 | -0.8% | 803,800 |
| 2024/07/05 | 2,670 | 2,681.5 | 2,647.5 | 2,650.5 | -18 | -0.7% | 515,100 |
| 2024/07/04 | 2,671.5 | 2,694 | 2,663.5 | 2,668.5 | +3.5 | +0.1% | 481,800 |
| 2024/07/03 | 2,669 | 2,672 | 2,649 | 2,665 | -15.5 | -0.6% | 697,000 |
| 2024/07/02 | 2,680 | 2,688 | 2,646.5 | 2,680.5 | -4.5 | -0.2% | 924,200 |
| 2024/07/01 | 2,744.5 | 2,746 | 2,667 | 2,685 | -23.5 | -0.9% | 711,800 |
| 2024/06/28 | 2,717.5 | 2,732.5 | 2,701.5 | 2,708.5 | +3 | +0.1% | 626,100 |
| 2024/06/27 | 2,700 | 2,711 | 2,688.5 | 2,705.5 | +3 | +0.1% | 641,800 |
| 2024/06/26 | 2,710 | 2,711 | 2,686.5 | 2,702.5 | -8.5 | -0.3% | 665,200 |
| 2024/06/25 | 2,695 | 2,729 | 2,690 | 2,711 | +29 | +1.1% | 678,600 |
| 2024/06/24 | 2,665 | 2,682 | 2,650 | 2,682 | +36.5 | +1.4% | 679,900 |
| 2024/06/21 | 2,651 | 2,671 | 2,643.5 | 2,645.5 | +23.5 | +0.9% | 1,549,300 |
| 2024/06/20 | 2,644.5 | 2,650.5 | 2,601.5 | 2,622 | -22.5 | -0.9% | 621,400 |
| 2024/06/19 | 2,633.5 | 2,654.5 | 2,618.5 | 2,644.5 | +2 | +0.1% | 700,500 |
| 2024/06/18 | 2,636.5 | 2,654.5 | 2,630 | 2,642.5 | +30.5 | +1.2% | 758,300 |
| 2024/06/17 | 2,675.5 | 2,678 | 2,600.5 | 2,612 | -77.5 | -2.9% | 1,415,400 |
| 2024/06/14 | 2,673.5 | 2,713 | 2,671 | 2,689.5 | +7.5 | +0.3% | 1,211,200 |
| 2024/06/13 | 2,720 | 2,724 | 2,682 | 2,682 | -35 | -1.3% | 1,081,900 |
| 2024/06/12 | 2,740 | 2,756 | 2,711 | 2,717 | -23.5 | -0.9% | 937,200 |
| 2024/06/11 | 2,756 | 2,760 | 2,735 | 2,740.5 | -18 | -0.7% | 877,600 |
| 2024/06/10 | 2,683.5 | 2,766.5 | 2,664.5 | 2,758.5 | +76 | +2.8% | 1,656,500 |
| 2024/06/07 | 2,740 | 2,747 | 2,682.5 | 2,682.5 | -44 | -1.6% | 1,438,900 |
| 2024/06/06 | 2,746 | 2,760 | 2,720 | 2,726.5 | -17 | -0.6% | 1,036,200 |
| 2024/06/05 | 2,766 | 2,793 | 2,742 | 2,743.5 | -46.5 | -1.7% | 1,276,700 |
| 2024/06/04 | 2,737.5 | 2,810 | 2,724 | 2,790 | +42.5 | +1.5% | 1,560,300 |
| 2024/06/03 | 2,793.5 | 2,812 | 2,747.5 | 2,747.5 | -26.5 | -1% | 1,751,100 |
| 2024/05/31 | 2,680 | 2,816.5 | 2,680 | 2,774 | +55.5 | +2% | 21,839,300 |
| 2024/05/30 | 2,723 | 2,732.5 | 2,686 | 2,718.5 | +4.5 | +0.2% | 1,934,200 |
| 2024/05/29 | 2,771 | 2,794.5 | 2,701 | 2,714 | -69.5 | -2.5% | 2,360,200 |
| 2024/05/28 | 2,767 | 2,787 | 2,753 | 2,783.5 | +23.5 | +0.9% | 1,485,300 |
| 2024/05/27 | 2,730 | 2,760 | 2,701 | 2,760 | +35 | +1.3% | 1,964,000 |
451～
500
件表示中 / 3962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 | 283,900円 | +2.7% | -7.7% | 2.64% | 9.91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 |
| 小田急 | 168,250円 | +10.2% | -11.3% | 3.57% | 15.11倍 | 1.14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 |
| 京 成 | 108,850円 | +8.2% | -13.8% | 2.02% | 13.36倍 | 0.94倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ＪＲ九州 | 352,800円 | +4.0% | -4.2% | 3.43% | 10.52倍 | 1.10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 |
| セイノーＨＤ | 270,900円 | +1.5% | +12.2% | 3.84% | 15.99倍 | 0.99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
