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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 3,395 | 3,440 | 3,385 | 3,410 | -20 | -0.6% | 719,400 |
| 2022/09/29 | 3,300 | 3,435 | 3,295 | 3,430 | +100 | +3% | 1,141,400 |
| 2022/09/28 | 3,350 | 3,350 | 3,285 | 3,330 | -55 | -1.6% | 1,854,200 |
| 2022/09/27 | 3,365 | 3,400 | 3,320 | 3,385 | +15 | +0.4% | 709,000 |
| 2022/09/26 | 3,400 | 3,425 | 3,365 | 3,370 | -25 | -0.7% | 868,000 |
| 2022/09/22 | 3,360 | 3,410 | 3,335 | 3,395 | +25 | +0.7% | 872,400 |
| 2022/09/21 | 3,390 | 3,400 | 3,345 | 3,370 | -45 | -1.3% | 604,600 |
| 2022/09/20 | 3,445 | 3,460 | 3,385 | 3,415 | -15 | -0.4% | 553,900 |
| 2022/09/16 | 3,405 | 3,445 | 3,400 | 3,430 | +20 | +0.6% | 957,700 |
| 2022/09/15 | 3,380 | 3,440 | 3,360 | 3,410 | +35 | +1% | 421,200 |
| 2022/09/14 | 3,350 | 3,395 | 3,350 | 3,375 | -35 | -1% | 472,300 |
| 2022/09/13 | 3,360 | 3,425 | 3,360 | 3,410 | +50 | +1.5% | 430,900 |
| 2022/09/12 | 3,320 | 3,370 | 3,310 | 3,360 | +75 | +2.3% | 422,100 |
| 2022/09/09 | 3,265 | 3,305 | 3,260 | 3,285 | -5 | -0.2% | 567,600 |
| 2022/09/08 | 3,265 | 3,300 | 3,265 | 3,290 | +50 | +1.5% | 792,400 |
| 2022/09/07 | 3,180 | 3,255 | 3,165 | 3,240 | +40 | +1.3% | 629,700 |
| 2022/09/06 | 3,210 | 3,230 | 3,190 | 3,200 | -20 | -0.6% | 288,400 |
| 2022/09/05 | 3,270 | 3,275 | 3,220 | 3,220 | -40 | -1.2% | 345,800 |
| 2022/09/02 | 3,290 | 3,290 | 3,250 | 3,260 | -15 | -0.5% | 414,900 |
| 2022/09/01 | 3,255 | 3,290 | 3,240 | 3,275 | -20 | -0.6% | 543,100 |
| 2022/08/31 | 3,215 | 3,295 | 3,215 | 3,295 | +55 | +1.7% | 1,193,300 |
| 2022/08/30 | 3,215 | 3,270 | 3,210 | 3,240 | +50 | +1.6% | 521,100 |
| 2022/08/29 | 3,190 | 3,205 | 3,175 | 3,190 | -40 | -1.2% | 432,200 |
| 2022/08/26 | 3,225 | 3,250 | 3,210 | 3,230 | ±0 | ±0% | 331,500 |
| 2022/08/25 | 3,235 | 3,235 | 3,185 | 3,230 | -5 | -0.2% | 314,100 |
| 2022/08/24 | 3,275 | 3,285 | 3,205 | 3,235 | -45 | -1.4% | 438,300 |
| 2022/08/23 | 3,290 | 3,290 | 3,240 | 3,280 | -15 | -0.5% | 499,400 |
| 2022/08/22 | 3,285 | 3,310 | 3,270 | 3,295 | -10 | -0.3% | 397,500 |
| 2022/08/19 | 3,305 | 3,310 | 3,275 | 3,305 | +15 | +0.5% | 323,800 |
| 2022/08/18 | 3,290 | 3,330 | 3,280 | 3,290 | -10 | -0.3% | 364,000 |
| 2022/08/17 | 3,300 | 3,320 | 3,270 | 3,300 | +15 | +0.5% | 383,800 |
| 2022/08/16 | 3,300 | 3,305 | 3,245 | 3,285 | ±0 | ±0% | 409,200 |
| 2022/08/15 | 3,325 | 3,325 | 3,265 | 3,285 | -40 | -1.2% | 375,900 |
| 2022/08/12 | 3,300 | 3,330 | 3,255 | 3,325 | +50 | +1.5% | 680,600 |
| 2022/08/10 | 3,290 | 3,290 | 3,255 | 3,275 | +5 | +0.2% | 411,100 |
| 2022/08/09 | 3,260 | 3,295 | 3,250 | 3,270 | +10 | +0.3% | 436,700 |
| 2022/08/08 | 3,250 | 3,275 | 3,240 | 3,260 | +5 | +0.2% | 408,400 |
| 2022/08/05 | 3,215 | 3,275 | 3,210 | 3,255 | +45 | +1.4% | 547,200 |
| 2022/08/04 | 3,275 | 3,350 | 3,200 | 3,210 | +35 | +1.1% | 896,900 |
| 2022/08/03 | 3,215 | 3,260 | 3,150 | 3,175 | -40 | -1.2% | 572,200 |
| 2022/08/02 | 3,220 | 3,235 | 3,180 | 3,215 | -15 | -0.5% | 471,400 |
| 2022/08/01 | 3,150 | 3,230 | 3,135 | 3,230 | +80 | +2.5% | 678,900 |
| 2022/07/29 | 3,130 | 3,150 | 3,105 | 3,150 | +25 | +0.8% | 444,900 |
| 2022/07/28 | 3,120 | 3,135 | 3,095 | 3,125 | +15 | +0.5% | 394,500 |
| 2022/07/27 | 3,095 | 3,120 | 3,090 | 3,110 | +30 | +1% | 273,600 |
| 2022/07/26 | 3,110 | 3,130 | 3,070 | 3,080 | -40 | -1.3% | 342,100 |
| 2022/07/25 | 3,050 | 3,130 | 3,050 | 3,120 | +75 | +2.5% | 476,500 |
| 2022/07/22 | 3,040 | 3,060 | 3,005 | 3,045 | -30 | -1% | 366,600 |
| 2022/07/21 | 3,060 | 3,075 | 3,035 | 3,075 | ±0 | ±0% | 297,600 |
| 2022/07/20 | 3,085 | 3,090 | 3,060 | 3,075 | +30 | +1% | 358,900 |
701～
750
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
