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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 3,195 | 3,215 | 3,155 | 3,155 | -50 | -1.6% | 387,800 |
| 2018/03/30 | 3,235 | 3,240 | 3,190 | 3,205 | -15 | -0.5% | 404,000 |
| 2018/03/29 | 3,230 | 3,260 | 3,185 | 3,220 | +20 | +0.6% | 514,100 |
| 2018/03/28 | 3,210 | 3,215 | 3,135 | 3,200 | -90 | -2.7% | 921,500 |
| 2018/03/27 | 3,160 | 3,295 | 3,160 | 3,290 | +135 | +4.3% | 1,449,500 |
| 2018/03/26 | 3,130 | 3,155 | 3,115 | 3,155 | +5 | +0.2% | 651,900 |
| 2018/03/23 | 3,170 | 3,185 | 3,140 | 3,150 | -55 | -1.7% | 752,000 |
| 2018/03/22 | 3,205 | 3,220 | 3,185 | 3,205 | -15 | -0.5% | 459,100 |
| 2018/03/20 | 3,195 | 3,220 | 3,180 | 3,220 | +20 | +0.6% | 395,900 |
| 2018/03/19 | 3,220 | 3,225 | 3,185 | 3,200 | -20 | -0.6% | 294,000 |
| 2018/03/16 | 3,230 | 3,240 | 3,215 | 3,220 | +15 | +0.5% | 498,200 |
| 2018/03/15 | 3,230 | 3,240 | 3,185 | 3,205 | -20 | -0.6% | 443,700 |
| 2018/03/14 | 3,220 | 3,240 | 3,220 | 3,225 | -5 | -0.2% | 327,500 |
| 2018/03/13 | 3,205 | 3,240 | 3,200 | 3,230 | +35 | +1.1% | 360,400 |
| 2018/03/12 | 3,240 | 3,250 | 3,185 | 3,195 | ±0 | ±0% | 423,700 |
| 2018/03/09 | 3,235 | 3,265 | 3,190 | 3,195 | -5 | -0.2% | 727,800 |
| 2018/03/08 | 3,260 | 3,270 | 3,195 | 3,200 | -15 | -0.5% | 366,300 |
| 2018/03/07 | 3,195 | 3,240 | 3,185 | 3,215 | +5 | +0.2% | 446,200 |
| 2018/03/06 | 3,225 | 3,250 | 3,205 | 3,210 | +10 | +0.3% | 404,600 |
| 2018/03/05 | 3,185 | 3,205 | 3,175 | 3,200 | ±0 | ±0% | 471,500 |
| 2018/03/02 | 3,230 | 3,230 | 3,180 | 3,200 | -80 | -2.4% | 597,700 |
| 2018/03/01 | 3,300 | 3,300 | 3,265 | 3,280 | -30 | -0.9% | 451,000 |
| 2018/02/28 | 3,315 | 3,340 | 3,300 | 3,310 | -20 | -0.6% | 464,400 |
| 2018/02/27 | 3,370 | 3,370 | 3,325 | 3,330 | -10 | -0.3% | 328,400 |
| 2018/02/26 | 3,335 | 3,350 | 3,320 | 3,340 | +35 | +1.1% | 282,900 |
| 2018/02/23 | 3,310 | 3,320 | 3,290 | 3,305 | +20 | +0.6% | 305,700 |
| 2018/02/22 | 3,310 | 3,320 | 3,275 | 3,285 | -50 | -1.5% | 477,300 |
| 2018/02/21 | 3,350 | 3,360 | 3,320 | 3,335 | -10 | -0.3% | 434,300 |
| 2018/02/20 | 3,360 | 3,380 | 3,335 | 3,345 | -30 | -0.9% | 395,500 |
| 2018/02/19 | 3,360 | 3,380 | 3,335 | 3,375 | +55 | +1.7% | 380,300 |
| 2018/02/16 | 3,290 | 3,345 | 3,290 | 3,320 | +30 | +0.9% | 429,300 |
| 2018/02/15 | 3,325 | 3,340 | 3,275 | 3,290 | -10 | -0.3% | 467,400 |
| 2018/02/14 | 3,345 | 3,365 | 3,280 | 3,300 | -35 | -1% | 642,300 |
| 2018/02/13 | 3,425 | 3,430 | 3,325 | 3,335 | -75 | -2.2% | 732,100 |
| 2018/02/09 | 3,360 | 3,410 | 3,350 | 3,410 | -35 | -1% | 665,200 |
| 2018/02/08 | 3,460 | 3,495 | 3,440 | 3,445 | -15 | -0.4% | 590,300 |
| 2018/02/07 | 3,535 | 3,575 | 3,460 | 3,460 | -5 | -0.1% | 863,400 |
| 2018/02/06 | 3,425 | 3,480 | 3,420 | 3,465 | -60 | -1.7% | 1,737,300 |
| 2018/02/05 | 3,555 | 3,610 | 3,525 | 3,525 | -170 | -4.6% | 1,358,500 |
| 2018/02/02 | 3,695 | 3,745 | 3,685 | 3,695 | -20 | -0.5% | 613,100 |
| 2018/02/01 | 3,665 | 3,720 | 3,665 | 3,715 | +50 | +1.4% | 411,000 |
| 2018/01/31 | 3,740 | 3,765 | 3,665 | 3,665 | -75 | -2% | 911,800 |
| 2018/01/30 | 3,760 | 3,775 | 3,725 | 3,740 | -30 | -0.8% | 528,100 |
| 2018/01/29 | 3,800 | 3,820 | 3,765 | 3,770 | -5 | -0.1% | 431,000 |
| 2018/01/26 | 3,810 | 3,835 | 3,775 | 3,775 | -25 | -0.7% | 444,200 |
| 2018/01/25 | 3,800 | 3,810 | 3,765 | 3,800 | -30 | -0.8% | 403,800 |
| 2018/01/24 | 3,840 | 3,870 | 3,825 | 3,830 | -15 | -0.4% | 334,300 |
| 2018/01/23 | 3,820 | 3,855 | 3,815 | 3,845 | +30 | +0.8% | 350,500 |
| 2018/01/22 | 3,810 | 3,820 | 3,790 | 3,815 | -5 | -0.1% | 371,900 |
| 2018/01/19 | 3,790 | 3,825 | 3,775 | 3,820 | +50 | +1.3% | 417,300 |
1801～
1850
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 | 262,300円 | +1.4% | -14.7% | 2.48% | 10.27倍 | 0.93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 | 170,900円 | +0.5% | +1.0% | 2.93% | 16.86倍 | 1.23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 | 293,900円 | +7.9% | -4.3% | 2.04% | 11.64倍 | 1.03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 | 835,700円 | +1.9% | -8.2% | 2.78% | 14.67倍 | 1.48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 | 374,100円 | +10.8% | -9.1% | 2.81% | 10.79倍 | 1.07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
