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 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 3,190 | 3,190 | 3,165 | 3,175 | -15 | -0.5% | 346,700 |
| 2022/12/13 | 3,200 | 3,210 | 3,185 | 3,190 | +10 | +0.3% | 359,300 |
| 2022/12/12 | 3,180 | 3,190 | 3,160 | 3,180 | -25 | -0.8% | 274,400 |
| 2022/12/09 | 3,235 | 3,265 | 3,205 | 3,205 | ±0 | ±0% | 483,600 |
| 2022/12/08 | 3,190 | 3,215 | 3,160 | 3,205 | ±0 | ±0% | 379,600 |
| 2022/12/07 | 3,160 | 3,210 | 3,155 | 3,205 | +45 | +1.4% | 411,800 |
| 2022/12/06 | 3,195 | 3,215 | 3,150 | 3,160 | -20 | -0.6% | 491,300 |
| 2022/12/05 | 3,195 | 3,195 | 3,135 | 3,180 | -15 | -0.5% | 498,700 |
| 2022/12/02 | 3,230 | 3,230 | 3,180 | 3,195 | -45 | -1.4% | 510,900 |
| 2022/12/01 | 3,300 | 3,305 | 3,240 | 3,240 | -70 | -2.1% | 385,000 |
| 2022/11/30 | 3,315 | 3,325 | 3,280 | 3,310 | +5 | +0.2% | 1,609,300 |
| 2022/11/29 | 3,285 | 3,330 | 3,265 | 3,305 | +30 | +0.9% | 474,900 |
| 2022/11/28 | 3,300 | 3,310 | 3,255 | 3,275 | -5 | -0.2% | 401,000 |
| 2022/11/25 | 3,285 | 3,300 | 3,265 | 3,280 | +10 | +0.3% | 259,400 |
| 2022/11/24 | 3,300 | 3,310 | 3,260 | 3,270 | +5 | +0.2% | 503,000 |
| 2022/11/22 | 3,245 | 3,285 | 3,235 | 3,265 | +50 | +1.6% | 460,000 |
| 2022/11/21 | 3,240 | 3,275 | 3,195 | 3,215 | ±0 | ±0% | 551,200 |
| 2022/11/18 | 3,240 | 3,245 | 3,205 | 3,215 | -10 | -0.3% | 442,600 |
| 2022/11/17 | 3,145 | 3,245 | 3,145 | 3,225 | +115 | +3.7% | 571,000 |
| 2022/11/16 | 3,145 | 3,150 | 3,065 | 3,110 | -35 | -1.1% | 530,100 |
| 2022/11/15 | 3,170 | 3,170 | 3,120 | 3,145 | +30 | +1% | 520,000 |
| 2022/11/14 | 3,155 | 3,195 | 3,115 | 3,115 | -55 | -1.7% | 638,700 |
| 2022/11/11 | 3,230 | 3,240 | 3,130 | 3,170 | -25 | -0.8% | 815,200 |
| 2022/11/10 | 3,190 | 3,230 | 3,180 | 3,195 | +15 | +0.5% | 512,100 |
| 2022/11/09 | 3,280 | 3,290 | 3,165 | 3,180 | -105 | -3.2% | 912,200 |
| 2022/11/08 | 3,305 | 3,325 | 3,285 | 3,285 | ±0 | ±0% | 490,900 |
| 2022/11/07 | 3,315 | 3,335 | 3,285 | 3,285 | -30 | -0.9% | 420,000 |
| 2022/11/04 | 3,370 | 3,395 | 3,290 | 3,315 | -70 | -2.1% | 879,600 |
| 2022/11/02 | 3,445 | 3,445 | 3,380 | 3,385 | -55 | -1.6% | 456,200 |
| 2022/11/01 | 3,405 | 3,440 | 3,390 | 3,440 | ±0 | ±0% | 300,800 |
| 2022/10/31 | 3,395 | 3,440 | 3,370 | 3,440 | +60 | +1.8% | 601,700 |
| 2022/10/28 | 3,400 | 3,435 | 3,375 | 3,380 | +15 | +0.4% | 1,886,900 |
| 2022/10/27 | 3,390 | 3,410 | 3,360 | 3,365 | -15 | -0.4% | 482,500 |
| 2022/10/26 | 3,455 | 3,475 | 3,375 | 3,380 | -65 | -1.9% | 541,200 |
| 2022/10/25 | 3,445 | 3,465 | 3,400 | 3,445 | +30 | +0.9% | 408,500 |
| 2022/10/24 | 3,510 | 3,510 | 3,410 | 3,415 | -75 | -2.1% | 501,800 |
| 2022/10/21 | 3,530 | 3,550 | 3,465 | 3,490 | -65 | -1.8% | 676,400 |
| 2022/10/20 | 3,540 | 3,565 | 3,525 | 3,555 | +10 | +0.3% | 405,000 |
| 2022/10/19 | 3,530 | 3,560 | 3,520 | 3,545 | +15 | +0.4% | 427,900 |
| 2022/10/18 | 3,525 | 3,575 | 3,515 | 3,530 | +25 | +0.7% | 717,300 |
| 2022/10/17 | 3,490 | 3,515 | 3,475 | 3,505 | +25 | +0.7% | 448,100 |
| 2022/10/14 | 3,500 | 3,510 | 3,475 | 3,480 | +25 | +0.7% | 597,700 |
| 2022/10/13 | 3,500 | 3,500 | 3,430 | 3,455 | -45 | -1.3% | 571,900 |
| 2022/10/12 | 3,490 | 3,545 | 3,450 | 3,500 | +20 | +0.6% | 718,700 |
| 2022/10/11 | 3,460 | 3,510 | 3,450 | 3,480 | +15 | +0.4% | 766,900 |
| 2022/10/07 | 3,420 | 3,475 | 3,410 | 3,465 | +45 | +1.3% | 604,900 |
| 2022/10/06 | 3,420 | 3,455 | 3,410 | 3,420 | +5 | +0.1% | 462,400 |
| 2022/10/05 | 3,465 | 3,470 | 3,400 | 3,415 | -35 | -1% | 550,100 |
| 2022/10/04 | 3,420 | 3,465 | 3,395 | 3,450 | +90 | +2.7% | 758,000 |
| 2022/10/03 | 3,390 | 3,390 | 3,305 | 3,360 | -50 | -1.5% | 665,800 |
651～
700
件表示中 / 3759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 | 258,700円 | +1.4% | -14.7% | 2.51% | 10.12倍 | 0.91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 | 398,500円 | +6.4% | +10.6% | 2.89% | 11.98倍 | 1.34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 | 296,600円 | +7.9% | -4.3% | 2.02% | 11.75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 | 872,900円 | +1.9% | -8.2% | 2.66% | 15.32倍 | 1.54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 | 239,100円 | +10.4% | +36.2% | 4.27% | 16.21倍 | 0.90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
