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 |
|---|---|---|---|---|---|---|---|
| 2020/07/08 | 3,480 | 3,545 | 3,470 | 3,490 | -10 | -0.3% | 404,100 |
| 2020/07/07 | 3,585 | 3,585 | 3,500 | 3,500 | -100 | -2.8% | 420,100 |
| 2020/07/06 | 3,510 | 3,605 | 3,510 | 3,600 | +70 | +2% | 325,600 |
| 2020/07/03 | 3,570 | 3,575 | 3,495 | 3,530 | -35 | -1% | 277,300 |
| 2020/07/02 | 3,525 | 3,610 | 3,525 | 3,565 | +45 | +1.3% | 512,900 |
| 2020/07/01 | 3,585 | 3,595 | 3,515 | 3,520 | -45 | -1.3% | 292,900 |
| 2020/06/30 | 3,655 | 3,655 | 3,565 | 3,565 | -40 | -1.1% | 600,100 |
| 2020/06/29 | 3,660 | 3,670 | 3,605 | 3,605 | -140 | -3.7% | 479,100 |
| 2020/06/26 | 3,725 | 3,775 | 3,710 | 3,745 | +55 | +1.5% | 336,100 |
| 2020/06/25 | 3,655 | 3,710 | 3,640 | 3,690 | -10 | -0.3% | 375,700 |
| 2020/06/24 | 3,710 | 3,735 | 3,690 | 3,700 | +5 | +0.1% | 255,300 |
| 2020/06/23 | 3,650 | 3,730 | 3,635 | 3,695 | +45 | +1.2% | 379,100 |
| 2020/06/22 | 3,715 | 3,745 | 3,650 | 3,650 | -80 | -2.1% | 264,200 |
| 2020/06/19 | 3,765 | 3,800 | 3,710 | 3,730 | -5 | -0.1% | 808,100 |
| 2020/06/18 | 3,720 | 3,755 | 3,695 | 3,735 | +10 | +0.3% | 354,800 |
| 2020/06/17 | 3,800 | 3,810 | 3,720 | 3,725 | -75 | -2% | 439,300 |
| 2020/06/16 | 3,740 | 3,815 | 3,710 | 3,800 | +105 | +2.8% | 548,800 |
| 2020/06/15 | 3,730 | 3,790 | 3,695 | 3,695 | -70 | -1.9% | 382,500 |
| 2020/06/12 | 3,770 | 3,790 | 3,735 | 3,765 | -55 | -1.4% | 561,900 |
| 2020/06/11 | 3,825 | 3,845 | 3,795 | 3,820 | -45 | -1.2% | 432,800 |
| 2020/06/10 | 3,870 | 3,880 | 3,820 | 3,865 | +5 | +0.1% | 414,600 |
| 2020/06/09 | 3,845 | 3,875 | 3,830 | 3,860 | +30 | +0.8% | 441,600 |
| 2020/06/08 | 3,875 | 3,875 | 3,765 | 3,830 | +15 | +0.4% | 534,300 |
| 2020/06/05 | 3,870 | 3,885 | 3,795 | 3,815 | -45 | -1.2% | 469,300 |
| 2020/06/04 | 3,875 | 3,955 | 3,850 | 3,860 | -5 | -0.1% | 581,700 |
| 2020/06/03 | 3,890 | 3,890 | 3,845 | 3,865 | +25 | +0.7% | 479,800 |
| 2020/06/02 | 3,830 | 3,890 | 3,830 | 3,840 | +25 | +0.7% | 423,600 |
| 2020/06/01 | 3,835 | 3,835 | 3,760 | 3,815 | -5 | -0.1% | 404,600 |
| 2020/05/29 | 3,845 | 3,875 | 3,805 | 3,820 | -25 | -0.7% | 822,100 |
| 2020/05/28 | 3,780 | 3,850 | 3,755 | 3,845 | +95 | +2.5% | 728,500 |
| 2020/05/27 | 3,770 | 3,770 | 3,670 | 3,750 | -50 | -1.3% | 701,300 |
| 2020/05/26 | 3,780 | 3,805 | 3,735 | 3,800 | +50 | +1.3% | 445,400 |
| 2020/05/25 | 3,765 | 3,785 | 3,705 | 3,750 | -5 | -0.1% | 413,800 |
| 2020/05/22 | 3,775 | 3,775 | 3,710 | 3,755 | ±0 | ±0% | 311,900 |
| 2020/05/21 | 3,805 | 3,810 | 3,735 | 3,755 | -30 | -0.8% | 344,900 |
| 2020/05/20 | 3,745 | 3,815 | 3,725 | 3,785 | +65 | +1.7% | 528,800 |
| 2020/05/19 | 3,715 | 3,740 | 3,685 | 3,720 | +75 | +2.1% | 418,800 |
| 2020/05/18 | 3,645 | 3,670 | 3,620 | 3,645 | +5 | +0.1% | 420,400 |
| 2020/05/15 | 3,620 | 3,665 | 3,580 | 3,640 | +55 | +1.5% | 454,700 |
| 2020/05/14 | 3,585 | 3,620 | 3,570 | 3,585 | ±0 | ±0% | 452,800 |
| 2020/05/13 | 3,555 | 3,600 | 3,510 | 3,585 | -10 | -0.3% | 568,800 |
| 2020/05/12 | 3,660 | 3,660 | 3,580 | 3,595 | -80 | -2.2% | 429,300 |
| 2020/05/11 | 3,580 | 3,695 | 3,570 | 3,675 | +105 | +2.9% | 527,100 |
| 2020/05/08 | 3,495 | 3,570 | 3,485 | 3,570 | +125 | +3.6% | 728,400 |
| 2020/05/07 | 3,500 | 3,520 | 3,420 | 3,445 | -100 | -2.8% | 799,800 |
| 2020/05/01 | 3,645 | 3,715 | 3,520 | 3,545 | -120 | -3.3% | 941,600 |
| 2020/04/30 | 3,710 | 3,745 | 3,665 | 3,665 | +20 | +0.5% | 928,700 |
| 2020/04/28 | 3,670 | 3,670 | 3,580 | 3,645 | -30 | -0.8% | 665,500 |
| 2020/04/27 | 3,690 | 3,695 | 3,645 | 3,675 | +5 | +0.1% | 457,800 |
| 2020/04/24 | 3,680 | 3,705 | 3,605 | 3,670 | +10 | +0.3% | 721,600 |
1251～
1300
件表示中 / 3764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 | 264,100円 | +1.4% | -14.7% | 2.46% | 10.34倍 | 0.94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 | 173,500円 | +0.5% | +1.0% | 2.88% | 17.12倍 | 1.25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 |
| 近鉄ＧＨＤ | 296,800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 | 830,000円 | +1.9% | -8.2% | 2.80% | 14.57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 |
| 京 王 | 378,300円 | +10.8% | -9.1% | 2.78% | 10.91倍 | 1.08倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
