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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 2,470 | 2,497 | 2,468 | 2,491.5 | +20 | +0.8% | 1,315,200 |
| 2024/12/19 | 2,446 | 2,483.5 | 2,440.5 | 2,471.5 | +17.5 | +0.7% | 507,000 |
| 2024/12/18 | 2,466.5 | 2,476.5 | 2,453 | 2,454 | -12.5 | -0.5% | 648,100 |
| 2024/12/17 | 2,451 | 2,475.5 | 2,449 | 2,466.5 | +16.5 | +0.7% | 561,700 |
| 2024/12/16 | 2,506 | 2,510 | 2,446 | 2,450 | -63 | -2.5% | 895,700 |
| 2024/12/13 | 2,501 | 2,537.5 | 2,501 | 2,513 | -8.5 | -0.3% | 581,100 |
| 2024/12/12 | 2,528 | 2,545.5 | 2,515 | 2,521.5 | +10 | +0.4% | 539,800 |
| 2024/12/11 | 2,530 | 2,536.5 | 2,502.5 | 2,511.5 | -8.5 | -0.3% | 417,000 |
| 2024/12/10 | 2,563 | 2,565 | 2,520 | 2,520 | -28 | -1.1% | 543,100 |
| 2024/12/09 | 2,568 | 2,572 | 2,543 | 2,548 | -10 | -0.4% | 455,400 |
| 2024/12/06 | 2,570 | 2,589 | 2,557 | 2,558 | +9 | +0.4% | 721,200 |
| 2024/12/05 | 2,558 | 2,574.5 | 2,544.5 | 2,549 | -11.5 | -0.4% | 560,700 |
| 2024/12/04 | 2,582 | 2,587.5 | 2,549 | 2,560.5 | -32.5 | -1.3% | 379,500 |
| 2024/12/03 | 2,587.5 | 2,612.5 | 2,576.5 | 2,593 | +21 | +0.8% | 541,600 |
| 2024/12/02 | 2,563 | 2,579.5 | 2,541.5 | 2,572 | +2 | +0.1% | 485,900 |
| 2024/11/29 | 2,569.5 | 2,589.5 | 2,562 | 2,570 | -10.5 | -0.4% | 434,800 |
| 2024/11/28 | 2,553 | 2,589 | 2,550 | 2,580.5 | +35 | +1.4% | 454,900 |
| 2024/11/27 | 2,603.5 | 2,603.5 | 2,528 | 2,545.5 | -60.5 | -2.3% | 537,300 |
| 2024/11/26 | 2,605.5 | 2,618.5 | 2,588.5 | 2,606 | +0.5 | ±0% | 361,600 |
| 2024/11/25 | 2,598 | 2,653 | 2,597.5 | 2,605.5 | +36.5 | +1.4% | 919,800 |
| 2024/11/22 | 2,565 | 2,574 | 2,536 | 2,569 | -3.5 | -0.1% | 473,900 |
| 2024/11/21 | 2,550 | 2,586 | 2,545 | 2,572.5 | +22.5 | +0.9% | 493,500 |
| 2024/11/20 | 2,576 | 2,595 | 2,544 | 2,550 | -43.5 | -1.7% | 447,700 |
| 2024/11/19 | 2,619 | 2,630.5 | 2,581.5 | 2,593.5 | -25 | -1% | 395,500 |
| 2024/11/18 | 2,595 | 2,641.5 | 2,595 | 2,618.5 | +21 | +0.8% | 405,200 |
| 2024/11/15 | 2,604.5 | 2,634.5 | 2,597.5 | 2,597.5 | -1.5 | -0.1% | 571,500 |
| 2024/11/14 | 2,641 | 2,644.5 | 2,584.5 | 2,599 | -48 | -1.8% | 731,900 |
| 2024/11/13 | 2,625 | 2,659 | 2,622 | 2,647 | -3 | -0.1% | 673,400 |
| 2024/11/12 | 2,649 | 2,653.5 | 2,616 | 2,650 | +11 | +0.4% | 566,100 |
| 2024/11/11 | 2,619 | 2,656.5 | 2,603.5 | 2,639 | -1 | ±0% | 684,300 |
| 2024/11/08 | 2,620 | 2,665.5 | 2,612.5 | 2,640 | +20 | +0.8% | 1,073,600 |
| 2024/11/07 | 2,467.5 | 2,641 | 2,463 | 2,620 | +165.5 | +6.7% | 2,318,600 |
| 2024/11/06 | 2,452 | 2,513 | 2,452 | 2,454.5 | +12 | +0.5% | 817,600 |
| 2024/11/05 | 2,436 | 2,479 | 2,435.5 | 2,442.5 | -30.5 | -1.2% | 635,600 |
| 2024/11/01 | 2,461 | 2,490.5 | 2,442 | 2,473 | -3.5 | -0.1% | 482,000 |
| 2024/10/31 | 2,473 | 2,482.5 | 2,452.5 | 2,476.5 | +19 | +0.8% | 496,700 |
| 2024/10/30 | 2,448 | 2,476 | 2,443 | 2,457.5 | -1 | ±0% | 1,556,300 |
| 2024/10/29 | 2,449 | 2,461 | 2,442 | 2,458.5 | +9.5 | +0.4% | 399,900 |
| 2024/10/28 | 2,398.5 | 2,460 | 2,394 | 2,449 | +45.5 | +1.9% | 573,800 |
| 2024/10/25 | 2,412.5 | 2,426.5 | 2,391.5 | 2,403.5 | -4.5 | -0.2% | 602,900 |
| 2024/10/24 | 2,420.5 | 2,425 | 2,400.5 | 2,408 | -30 | -1.2% | 620,200 |
| 2024/10/23 | 2,459 | 2,472.5 | 2,427 | 2,438 | -11 | -0.4% | 501,100 |
| 2024/10/22 | 2,456 | 2,463.5 | 2,423 | 2,449 | -13 | -0.5% | 706,300 |
| 2024/10/21 | 2,461 | 2,477 | 2,435.5 | 2,462 | +1 | ±0% | 707,500 |
| 2024/10/18 | 2,468 | 2,478.5 | 2,456.5 | 2,461 | -5 | -0.2% | 608,900 |
| 2024/10/17 | 2,484 | 2,490.5 | 2,464 | 2,466 | -15.5 | -0.6% | 630,000 |
| 2024/10/16 | 2,500 | 2,529 | 2,478 | 2,481.5 | -36 | -1.4% | 602,500 |
| 2024/10/15 | 2,475.5 | 2,519 | 2,471 | 2,517.5 | +51.5 | +2.1% | 892,300 |
| 2024/10/11 | 2,512 | 2,512.5 | 2,463 | 2,466 | -62 | -2.5% | 1,013,100 |
| 2024/10/10 | 2,529 | 2,562.5 | 2,516 | 2,528 | +17 | +0.7% | 508,400 |
151～
200
件表示中 / 3756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 | 260,900円 | +1.4% | -14.7% | 2.49% | 10.21倍 | 0.92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 | 370,700円 | +6.4% | +10.6% | 3.10% | 11.14倍 | 1.25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 | 290,800円 | +7.9% | -4.3% | 2.06% | 11.52倍 | 1.02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 | 859,500円 | +1.9% | -8.2% | 2.70% | 15.17倍 | 1.53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 |
| セイノーＨＤ | 233,800円 | +10.4% | +36.2% | 4.36% | 15.85倍 | 0.88倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
