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 |
|---|---|---|---|---|---|---|---|
| 2020/04/22 | 3,630 | 3,695 | 3,610 | 3,670 | +45 | +1.2% | 564,900 |
| 2020/04/21 | 3,555 | 3,640 | 3,525 | 3,625 | +45 | +1.3% | 588,300 |
| 2020/04/20 | 3,530 | 3,620 | 3,530 | 3,580 | -10 | -0.3% | 514,900 |
| 2020/04/17 | 3,640 | 3,640 | 3,545 | 3,590 | -5 | -0.1% | 624,800 |
| 2020/04/16 | 3,660 | 3,675 | 3,585 | 3,595 | -115 | -3.1% | 804,700 |
| 2020/04/15 | 3,605 | 3,710 | 3,585 | 3,710 | +105 | +2.9% | 792,800 |
| 2020/04/14 | 3,510 | 3,610 | 3,510 | 3,605 | +100 | +2.9% | 567,700 |
| 2020/04/13 | 3,530 | 3,560 | 3,475 | 3,505 | -50 | -1.4% | 615,800 |
| 2020/04/10 | 3,565 | 3,570 | 3,450 | 3,555 | -5 | -0.1% | 679,200 |
| 2020/04/09 | 3,670 | 3,680 | 3,495 | 3,560 | -165 | -4.4% | 731,500 |
| 2020/04/08 | 3,500 | 3,775 | 3,500 | 3,725 | +245 | +7% | 1,131,200 |
| 2020/04/07 | 3,475 | 3,535 | 3,415 | 3,480 | +10 | +0.3% | 713,500 |
| 2020/04/06 | 3,430 | 3,515 | 3,385 | 3,470 | +35 | +1% | 894,900 |
| 2020/04/03 | 3,405 | 3,550 | 3,400 | 3,435 | -5 | -0.1% | 968,500 |
| 2020/04/02 | 3,495 | 3,540 | 3,435 | 3,440 | -75 | -2.1% | 971,500 |
| 2020/04/01 | 3,700 | 3,735 | 3,505 | 3,515 | -255 | -6.8% | 1,471,400 |
| 2020/03/31 | 3,835 | 3,895 | 3,750 | 3,770 | -70 | -1.8% | 1,346,000 |
| 2020/03/30 | 3,790 | 3,850 | 3,720 | 3,840 | -110 | -2.8% | 1,317,000 |
| 2020/03/27 | 3,830 | 3,960 | 3,830 | 3,950 | +175 | +4.6% | 2,408,600 |
| 2020/03/26 | 3,700 | 3,805 | 3,590 | 3,775 | +65 | +1.8% | 1,692,800 |
| 2020/03/25 | 3,590 | 3,720 | 3,520 | 3,710 | +95 | +2.6% | 1,329,700 |
| 2020/03/24 | 3,800 | 3,810 | 3,530 | 3,615 | -105 | -2.8% | 1,196,000 |
| 2020/03/23 | 3,670 | 3,850 | 3,585 | 3,720 | ±0 | ±0% | 1,707,100 |
| 2020/03/19 | 3,600 | 3,785 | 3,575 | 3,720 | +305 | +8.9% | 1,769,000 |
| 2020/03/18 | 3,320 | 3,585 | 3,280 | 3,415 | +165 | +5.1% | 1,632,400 |
| 2020/03/17 | 2,872 | 3,280 | 2,853 | 3,250 | +337 | +11.6% | 1,566,100 |
| 2020/03/16 | 2,892 | 3,030 | 2,890 | 2,913 | -3 | -0.1% | 751,800 |
| 2020/03/13 | 2,850 | 3,005 | 2,773 | 2,916 | -80 | -2.7% | 1,266,800 |
| 2020/03/12 | 3,010 | 3,045 | 2,969 | 2,996 | -79 | -2.6% | 1,117,100 |
| 2020/03/11 | 3,090 | 3,135 | 3,065 | 3,075 | -15 | -0.5% | 634,000 |
| 2020/03/10 | 2,987 | 3,115 | 2,904 | 3,090 | +65 | +2.1% | 843,000 |
| 2020/03/09 | 3,055 | 3,060 | 2,977 | 3,025 | -100 | -3.2% | 841,600 |
| 2020/03/06 | 3,165 | 3,165 | 3,100 | 3,125 | -105 | -3.3% | 666,400 |
| 2020/03/05 | 3,250 | 3,255 | 3,200 | 3,230 | +40 | +1.3% | 492,600 |
| 2020/03/04 | 3,180 | 3,220 | 3,150 | 3,190 | -25 | -0.8% | 519,300 |
| 2020/03/03 | 3,275 | 3,315 | 3,215 | 3,215 | -35 | -1.1% | 770,300 |
| 2020/03/02 | 3,150 | 3,295 | 3,125 | 3,250 | +30 | +0.9% | 763,500 |
| 2020/02/28 | 3,240 | 3,250 | 3,180 | 3,220 | -90 | -2.7% | 1,024,400 |
| 2020/02/27 | 3,390 | 3,395 | 3,305 | 3,310 | -85 | -2.5% | 585,000 |
| 2020/02/26 | 3,375 | 3,405 | 3,330 | 3,395 | -10 | -0.3% | 700,700 |
| 2020/02/25 | 3,445 | 3,465 | 3,400 | 3,405 | -170 | -4.8% | 738,900 |
| 2020/02/21 | 3,590 | 3,620 | 3,570 | 3,575 | -15 | -0.4% | 433,200 |
| 2020/02/20 | 3,640 | 3,650 | 3,590 | 3,590 | -35 | -1% | 311,400 |
| 2020/02/19 | 3,625 | 3,650 | 3,605 | 3,625 | +40 | +1.1% | 386,600 |
| 2020/02/18 | 3,585 | 3,605 | 3,565 | 3,585 | -15 | -0.4% | 393,100 |
| 2020/02/17 | 3,600 | 3,630 | 3,575 | 3,600 | -50 | -1.4% | 427,500 |
| 2020/02/14 | 3,695 | 3,710 | 3,625 | 3,650 | -65 | -1.7% | 473,700 |
| 2020/02/13 | 3,715 | 3,725 | 3,670 | 3,715 | -15 | -0.4% | 443,900 |
| 2020/02/12 | 3,730 | 3,755 | 3,725 | 3,730 | -15 | -0.4% | 388,800 |
| 2020/02/10 | 3,780 | 3,785 | 3,745 | 3,745 | -55 | -1.4% | 395,700 |
1301～
1350
件表示中 / 3763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
