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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 3,825 | 3,835 | 3,765 | 3,770 | -35 | -0.9% | 696,200 |
| 2018/01/17 | 3,760 | 3,805 | 3,750 | 3,805 | ±0 | ±0% | 489,600 |
| 2018/01/16 | 3,805 | 3,825 | 3,795 | 3,805 | -10 | -0.3% | 279,600 |
| 2018/01/15 | 3,805 | 3,830 | 3,805 | 3,815 | +15 | +0.4% | 257,800 |
| 2018/01/12 | 3,830 | 3,835 | 3,785 | 3,800 | -35 | -0.9% | 448,100 |
| 2018/01/11 | 3,795 | 3,835 | 3,765 | 3,835 | +30 | +0.8% | 414,300 |
| 2018/01/10 | 3,785 | 3,810 | 3,770 | 3,805 | +15 | +0.4% | 389,700 |
| 2018/01/09 | 3,815 | 3,825 | 3,760 | 3,790 | -20 | -0.5% | 548,300 |
| 2018/01/05 | 3,795 | 3,815 | 3,760 | 3,810 | +50 | +1.3% | 479,900 |
| 2018/01/04 | 3,670 | 3,760 | 3,670 | 3,760 | +120 | +3.3% | 579,500 |
| 2017/12/29 | 3,655 | 3,655 | 3,630 | 3,640 | -15 | -0.4% | 332,600 |
| 2017/12/28 | 3,690 | 3,695 | 3,640 | 3,655 | -25 | -0.7% | 288,900 |
| 2017/12/27 | 3,685 | 3,700 | 3,675 | 3,680 | -5 | -0.1% | 202,600 |
| 2017/12/26 | 3,705 | 3,725 | 3,675 | 3,685 | -15 | -0.4% | 292,800 |
| 2017/12/25 | 3,695 | 3,725 | 3,685 | 3,700 | +15 | +0.4% | 174,000 |
| 2017/12/22 | 3,670 | 3,700 | 3,670 | 3,685 | +20 | +0.5% | 396,700 |
| 2017/12/21 | 3,685 | 3,690 | 3,655 | 3,665 | -20 | -0.5% | 434,800 |
| 2017/12/20 | 3,685 | 3,700 | 3,660 | 3,685 | -10 | -0.3% | 432,000 |
| 2017/12/19 | 3,745 | 3,750 | 3,690 | 3,695 | -35 | -0.9% | 422,400 |
| 2017/12/18 | 3,780 | 3,780 | 3,725 | 3,730 | -15 | -0.4% | 512,600 |
| 2017/12/15 | 3,780 | 3,785 | 3,735 | 3,745 | -50 | -1.3% | 770,900 |
| 2017/12/14 | 3,800 | 3,820 | 3,785 | 3,795 | +30 | +0.8% | 489,600 |
| 2017/12/13 | 3,730 | 3,770 | 3,725 | 3,765 | +40 | +1.1% | 470,900 |
| 2017/12/12 | 3,740 | 3,750 | 3,715 | 3,725 | -10 | -0.3% | 568,000 |
| 2017/12/11 | 3,725 | 3,750 | 3,690 | 3,735 | +25 | +0.7% | 349,500 |
| 2017/12/08 | 3,620 | 3,720 | 3,620 | 3,710 | +40 | +1.1% | 799,100 |
| 2017/12/07 | 3,650 | 3,700 | 3,635 | 3,670 | +60 | +1.7% | 552,400 |
| 2017/12/06 | 3,620 | 3,655 | 3,595 | 3,610 | -50 | -1.4% | 552,500 |
| 2017/12/05 | 3,610 | 3,665 | 3,595 | 3,660 | +50 | +1.4% | 431,200 |
| 2017/12/04 | 3,600 | 3,625 | 3,585 | 3,610 | +30 | +0.8% | 440,400 |
| 2017/12/01 | 3,595 | 3,610 | 3,560 | 3,580 | +5 | +0.1% | 519,500 |
| 2017/11/30 | 3,475 | 3,600 | 3,460 | 3,575 | +110 | +3.2% | 1,505,800 |
| 2017/11/29 | 3,440 | 3,465 | 3,430 | 3,465 | +50 | +1.5% | 493,200 |
| 2017/11/28 | 3,385 | 3,425 | 3,375 | 3,415 | +25 | +0.7% | 355,000 |
| 2017/11/27 | 3,400 | 3,430 | 3,385 | 3,390 | -5 | -0.1% | 324,800 |
| 2017/11/24 | 3,390 | 3,405 | 3,380 | 3,395 | +15 | +0.4% | 298,900 |
| 2017/11/22 | 3,415 | 3,435 | 3,380 | 3,380 | -5 | -0.1% | 308,800 |
| 2017/11/21 | 3,395 | 3,410 | 3,370 | 3,385 | +5 | +0.1% | 430,400 |
| 2017/11/20 | 3,345 | 3,395 | 3,340 | 3,380 | +25 | +0.7% | 361,500 |
| 2017/11/17 | 3,410 | 3,430 | 3,335 | 3,355 | -15 | -0.4% | 606,200 |
| 2017/11/16 | 3,285 | 3,380 | 3,280 | 3,370 | +85 | +2.6% | 591,300 |
| 2017/11/15 | 3,325 | 3,325 | 3,275 | 3,285 | -80 | -2.4% | 652,900 |
| 2017/11/14 | 3,360 | 3,405 | 3,360 | 3,365 | +5 | +0.1% | 437,400 |
| 2017/11/13 | 3,385 | 3,390 | 3,360 | 3,360 | -30 | -0.9% | 381,200 |
| 2017/11/10 | 3,380 | 3,420 | 3,375 | 3,390 | -40 | -1.2% | 494,700 |
| 2017/11/09 | 3,445 | 3,485 | 3,395 | 3,430 | -10 | -0.3% | 627,800 |
| 2017/11/08 | 3,420 | 3,445 | 3,410 | 3,440 | ±0 | ±0% | 477,600 |
| 2017/11/07 | 3,410 | 3,445 | 3,405 | 3,440 | -10 | -0.3% | 466,700 |
| 2017/11/06 | 3,420 | 3,450 | 3,400 | 3,450 | +35 | +1% | 384,300 |
| 2017/11/02 | 3,435 | 3,440 | 3,375 | 3,415 | -35 | -1% | 546,800 |
1851～
1900
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
