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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 3,635 | 3,660 | 3,585 | 3,605 | ±0 | ±0% | 327,500 |
| 2018/06/15 | 3,585 | 3,610 | 3,575 | 3,605 | +35 | +1% | 732,400 |
| 2018/06/14 | 3,580 | 3,630 | 3,570 | 3,570 | -5 | -0.1% | 445,900 |
| 2018/06/13 | 3,550 | 3,615 | 3,550 | 3,575 | +30 | +0.8% | 379,900 |
| 2018/06/12 | 3,515 | 3,570 | 3,515 | 3,545 | +55 | +1.6% | 343,900 |
| 2018/06/11 | 3,475 | 3,515 | 3,475 | 3,490 | +15 | +0.4% | 220,100 |
| 2018/06/08 | 3,460 | 3,500 | 3,455 | 3,475 | +5 | +0.1% | 581,100 |
| 2018/06/07 | 3,480 | 3,500 | 3,455 | 3,470 | +5 | +0.1% | 409,600 |
| 2018/06/06 | 3,425 | 3,475 | 3,415 | 3,465 | +10 | +0.3% | 279,200 |
| 2018/06/05 | 3,440 | 3,475 | 3,435 | 3,455 | -10 | -0.3% | 315,800 |
| 2018/06/04 | 3,400 | 3,470 | 3,400 | 3,465 | +95 | +2.8% | 399,100 |
| 2018/06/01 | 3,335 | 3,395 | 3,330 | 3,370 | -5 | -0.1% | 465,300 |
| 2018/05/31 | 3,415 | 3,430 | 3,370 | 3,375 | -45 | -1.3% | 1,018,300 |
| 2018/05/30 | 3,395 | 3,440 | 3,385 | 3,420 | -25 | -0.7% | 533,700 |
| 2018/05/29 | 3,455 | 3,470 | 3,435 | 3,445 | ±0 | ±0% | 459,100 |
| 2018/05/28 | 3,420 | 3,465 | 3,410 | 3,445 | +20 | +0.6% | 446,600 |
| 2018/05/25 | 3,385 | 3,435 | 3,375 | 3,425 | +30 | +0.9% | 343,000 |
| 2018/05/24 | 3,400 | 3,420 | 3,370 | 3,395 | +10 | +0.3% | 395,800 |
| 2018/05/23 | 3,380 | 3,400 | 3,350 | 3,385 | ±0 | ±0% | 405,800 |
| 2018/05/22 | 3,345 | 3,395 | 3,310 | 3,385 | +35 | +1% | 391,600 |
| 2018/05/21 | 3,360 | 3,370 | 3,330 | 3,350 | -10 | -0.3% | 241,700 |
| 2018/05/18 | 3,330 | 3,375 | 3,315 | 3,360 | +35 | +1.1% | 384,500 |
| 2018/05/17 | 3,365 | 3,365 | 3,320 | 3,325 | -40 | -1.2% | 464,000 |
| 2018/05/16 | 3,400 | 3,400 | 3,355 | 3,365 | -35 | -1% | 327,900 |
| 2018/05/15 | 3,395 | 3,410 | 3,375 | 3,400 | +5 | +0.1% | 251,800 |
| 2018/05/14 | 3,375 | 3,405 | 3,360 | 3,395 | -5 | -0.1% | 312,400 |
| 2018/05/11 | 3,380 | 3,415 | 3,355 | 3,400 | +20 | +0.6% | 370,600 |
| 2018/05/10 | 3,360 | 3,385 | 3,340 | 3,380 | +20 | +0.6% | 301,700 |
| 2018/05/09 | 3,380 | 3,390 | 3,340 | 3,360 | -10 | -0.3% | 356,600 |
| 2018/05/08 | 3,365 | 3,415 | 3,345 | 3,370 | +5 | +0.1% | 383,600 |
| 2018/05/07 | 3,330 | 3,370 | 3,305 | 3,365 | +35 | +1.1% | 359,800 |
| 2018/05/02 | 3,365 | 3,365 | 3,300 | 3,330 | -20 | -0.6% | 399,000 |
| 2018/05/01 | 3,300 | 3,385 | 3,300 | 3,350 | -140 | -4% | 574,700 |
| 2018/04/27 | 3,445 | 3,500 | 3,430 | 3,490 | +70 | +2% | 642,600 |
| 2018/04/26 | 3,390 | 3,420 | 3,345 | 3,420 | +40 | +1.2% | 553,500 |
| 2018/04/25 | 3,320 | 3,385 | 3,310 | 3,380 | +35 | +1% | 265,000 |
| 2018/04/24 | 3,335 | 3,345 | 3,295 | 3,345 | +45 | +1.4% | 321,300 |
| 2018/04/23 | 3,325 | 3,330 | 3,295 | 3,300 | -30 | -0.9% | 176,300 |
| 2018/04/20 | 3,330 | 3,360 | 3,320 | 3,330 | +20 | +0.6% | 378,000 |
| 2018/04/19 | 3,330 | 3,360 | 3,310 | 3,310 | +10 | +0.3% | 394,400 |
| 2018/04/18 | 3,270 | 3,300 | 3,255 | 3,300 | +35 | +1.1% | 280,000 |
| 2018/04/17 | 3,285 | 3,300 | 3,260 | 3,265 | -5 | -0.2% | 228,800 |
| 2018/04/16 | 3,230 | 3,275 | 3,225 | 3,270 | +45 | +1.4% | 209,100 |
| 2018/04/13 | 3,235 | 3,250 | 3,210 | 3,225 | +15 | +0.5% | 280,200 |
| 2018/04/12 | 3,220 | 3,225 | 3,200 | 3,210 | -10 | -0.3% | 293,800 |
| 2018/04/11 | 3,260 | 3,270 | 3,210 | 3,220 | -55 | -1.7% | 298,300 |
| 2018/04/10 | 3,300 | 3,310 | 3,265 | 3,275 | -40 | -1.2% | 420,900 |
| 2018/04/09 | 3,285 | 3,325 | 3,285 | 3,315 | +25 | +0.8% | 402,200 |
| 2018/04/06 | 3,290 | 3,315 | 3,270 | 3,290 | -25 | -0.8% | 478,400 |
| 2018/04/05 | 3,260 | 3,330 | 3,250 | 3,315 | +75 | +2.3% | 469,700 |
1701～
1750
件表示中 / 3715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 | 252,200円 | +1.4% | -14.7% | 2.58% | 10.00倍 | 0.90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 | 379,900円 | +6.4% | +10.6% | 3.03% | 11.42倍 | 1.28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 | 272,700円 | +7.9% | -4.3% | 2.20% | 10.80倍 | 0.95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 |
| 京 急 | 153,100円 | +3.8% | -29.9% | 2.22% | 17.96倍 | 1.13倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 京 王 | 348,700円 | +10.8% | -9.1% | 3.01% | 10.06倍 | 0.99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
