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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/23 | 3,780 | 3,780 | 3,680 | 3,700 | -85 | -2.2% | 821,600 |
| 2023/05/22 | 3,710 | 3,800 | 3,710 | 3,785 | +80 | +2.2% | 759,300 |
| 2023/05/19 | 3,735 | 3,740 | 3,690 | 3,705 | -30 | -0.8% | 582,900 |
| 2023/05/18 | 3,785 | 3,790 | 3,730 | 3,735 | -30 | -0.8% | 548,900 |
| 2023/05/17 | 3,695 | 3,770 | 3,685 | 3,765 | +70 | +1.9% | 606,900 |
| 2023/05/16 | 3,660 | 3,695 | 3,625 | 3,695 | +40 | +1.1% | 570,700 |
| 2023/05/15 | 3,620 | 3,660 | 3,605 | 3,655 | +70 | +2% | 526,100 |
| 2023/05/12 | 3,515 | 3,595 | 3,515 | 3,585 | +10 | +0.3% | 808,200 |
| 2023/05/11 | 3,580 | 3,600 | 3,560 | 3,575 | -15 | -0.4% | 386,100 |
| 2023/05/10 | 3,600 | 3,610 | 3,555 | 3,590 | +5 | +0.1% | 464,000 |
| 2023/05/09 | 3,550 | 3,595 | 3,535 | 3,585 | +65 | +1.8% | 741,600 |
| 2023/05/08 | 3,495 | 3,565 | 3,490 | 3,520 | +60 | +1.7% | 929,800 |
| 2023/05/02 | 3,515 | 3,520 | 3,445 | 3,460 | -40 | -1.1% | 590,800 |
| 2023/05/01 | 3,405 | 3,515 | 3,400 | 3,500 | +35 | +1% | 748,600 |
| 2023/04/28 | 3,435 | 3,465 | 3,410 | 3,465 | +50 | +1.5% | 630,700 |
| 2023/04/27 | 3,410 | 3,420 | 3,390 | 3,415 | -20 | -0.6% | 432,300 |
| 2023/04/26 | 3,440 | 3,465 | 3,410 | 3,435 | -15 | -0.4% | 452,500 |
| 2023/04/25 | 3,450 | 3,480 | 3,440 | 3,450 | +15 | +0.4% | 487,100 |
| 2023/04/24 | 3,425 | 3,450 | 3,420 | 3,435 | +35 | +1% | 410,900 |
| 2023/04/21 | 3,405 | 3,415 | 3,390 | 3,400 | ±0 | ±0% | 435,000 |
| 2023/04/20 | 3,400 | 3,425 | 3,395 | 3,400 | -10 | -0.3% | 383,300 |
| 2023/04/19 | 3,380 | 3,415 | 3,375 | 3,410 | +35 | +1% | 523,500 |
| 2023/04/18 | 3,330 | 3,380 | 3,325 | 3,375 | +50 | +1.5% | 474,900 |
| 2023/04/17 | 3,330 | 3,345 | 3,320 | 3,325 | +10 | +0.3% | 359,300 |
| 2023/04/14 | 3,320 | 3,320 | 3,295 | 3,315 | ±0 | ±0% | 532,800 |
| 2023/04/13 | 3,310 | 3,315 | 3,280 | 3,315 | -5 | -0.2% | 462,300 |
| 2023/04/12 | 3,280 | 3,320 | 3,265 | 3,320 | +45 | +1.4% | 533,900 |
| 2023/04/11 | 3,280 | 3,295 | 3,255 | 3,275 | ±0 | ±0% | 395,500 |
| 2023/04/10 | 3,250 | 3,295 | 3,245 | 3,275 | +35 | +1.1% | 419,700 |
| 2023/04/07 | 3,250 | 3,255 | 3,235 | 3,240 | ±0 | ±0% | 269,300 |
701～
750
件表示中 / 3935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 | 285,750円 | +2.7% | -7.7% | 2.62% | 9.98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 |
| 小田急 | 159,500円 | +0.5% | -0.9% | 3.13% | 15.73倍 | 1.12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 | 112,250円 | +3.9% | -16.1% | 1.60% | 12.74倍 | 1.01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 | 362,000円 | +7.6% | +21.4% | 3.18% | 12.10倍 | 1.18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 |
| 山 九 | 848,900円 | +2.9% | -8.2% | 2.78% | 14.18倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
