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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 2,523 | 2,529.5 | 2,495 | 2,511 | -1 | ±0% | 444,400 |
| 2024/10/08 | 2,514 | 2,517.5 | 2,489.5 | 2,512 | -30 | -1.2% | 776,600 |
| 2024/10/07 | 2,551 | 2,559.5 | 2,535.5 | 2,542 | +5 | +0.2% | 511,500 |
| 2024/10/04 | 2,543 | 2,552 | 2,523.5 | 2,537 | -4 | -0.2% | 510,700 |
| 2024/10/03 | 2,532 | 2,571.5 | 2,528 | 2,541 | +38 | +1.5% | 851,900 |
| 2024/10/02 | 2,513.5 | 2,529.5 | 2,490.5 | 2,503 | -27 | -1.1% | 580,300 |
| 2024/10/01 | 2,525 | 2,530 | 2,500.5 | 2,530 | +27 | +1.1% | 668,600 |
| 2024/09/30 | 2,499 | 2,534 | 2,483 | 2,503 | -36 | -1.4% | 1,025,800 |
| 2024/09/27 | 2,541 | 2,576.5 | 2,521.5 | 2,539 | -18 | -0.7% | 1,338,900 |
| 2024/09/26 | 2,534 | 2,557 | 2,509.5 | 2,557 | +17.5 | +0.7% | 2,600,200 |
| 2024/09/25 | 2,534.5 | 2,550 | 2,517 | 2,539.5 | +9.5 | +0.4% | 1,102,700 |
| 2024/09/24 | 2,543 | 2,558 | 2,530 | 2,530 | -6 | -0.2% | 932,600 |
| 2024/09/20 | 2,587.5 | 2,595 | 2,533.5 | 2,536 | -26 | -1% | 1,002,800 |
| 2024/09/19 | 2,559 | 2,582 | 2,547 | 2,562 | +24.5 | +1% | 696,400 |
| 2024/09/18 | 2,591 | 2,601 | 2,502 | 2,537.5 | -52.5 | -2% | 849,900 |
| 2024/09/17 | 2,594.5 | 2,607 | 2,551 | 2,590 | +25.5 | +1% | 715,300 |
| 2024/09/13 | 2,603 | 2,606 | 2,551.5 | 2,564.5 | -35 | -1.3% | 815,700 |
| 2024/09/12 | 2,572 | 2,635.5 | 2,565 | 2,599.5 | +59.5 | +2.3% | 899,400 |
| 2024/09/11 | 2,580 | 2,580.5 | 2,513.5 | 2,540 | -55.5 | -2.1% | 990,400 |
| 2024/09/10 | 2,566.5 | 2,612 | 2,559 | 2,595.5 | +31 | +1.2% | 659,600 |
| 2024/09/09 | 2,538 | 2,574 | 2,519.5 | 2,564.5 | -17.5 | -0.7% | 573,700 |
| 2024/09/06 | 2,585.5 | 2,623 | 2,571 | 2,582 | +27.5 | +1.1% | 773,800 |
| 2024/09/05 | 2,529 | 2,578.5 | 2,512 | 2,554.5 | +20.5 | +0.8% | 580,000 |
| 2024/09/04 | 2,506 | 2,550.5 | 2,505 | 2,534 | -11.5 | -0.5% | 654,300 |
| 2024/09/03 | 2,487 | 2,549 | 2,486 | 2,545.5 | +59 | +2.4% | 667,400 |
| 2024/09/02 | 2,512 | 2,513.5 | 2,483 | 2,486.5 | -25.5 | -1% | 486,500 |
| 2024/08/30 | 2,513.5 | 2,521 | 2,500.5 | 2,512 | -2.5 | -0.1% | 603,700 |
| 2024/08/29 | 2,507 | 2,545 | 2,492 | 2,514.5 | +32.5 | +1.3% | 1,093,900 |
| 2024/08/28 | 2,482 | 2,482 | 2,446.5 | 2,482 | -11.5 | -0.5% | 579,300 |
| 2024/08/27 | 2,511.5 | 2,520 | 2,493.5 | 2,493.5 | -13.5 | -0.5% | 593,100 |
| 2024/08/26 | 2,496.5 | 2,508.5 | 2,472.5 | 2,507 | +21 | +0.8% | 352,500 |
| 2024/08/23 | 2,477 | 2,501.5 | 2,477 | 2,486 | +9 | +0.4% | 362,300 |
| 2024/08/22 | 2,490 | 2,490 | 2,459.5 | 2,477 | -1.5 | -0.1% | 417,600 |
| 2024/08/21 | 2,480 | 2,492.5 | 2,471.5 | 2,478.5 | -20.5 | -0.8% | 353,100 |
| 2024/08/20 | 2,452 | 2,503.5 | 2,448 | 2,499 | +74 | +3.1% | 556,900 |
| 2024/08/19 | 2,460 | 2,464 | 2,423.5 | 2,425 | -41.5 | -1.7% | 556,300 |
| 2024/08/16 | 2,467 | 2,478.5 | 2,452.5 | 2,466.5 | +23 | +0.9% | 559,900 |
| 2024/08/15 | 2,431 | 2,449 | 2,423.5 | 2,443.5 | +16 | +0.7% | 422,100 |
| 2024/08/14 | 2,411.5 | 2,439.5 | 2,399 | 2,427.5 | +25.5 | +1.1% | 621,900 |
| 2024/08/13 | 2,424 | 2,445.5 | 2,375 | 2,402 | -22 | -0.9% | 706,900 |
| 2024/08/09 | 2,423 | 2,461.5 | 2,390 | 2,424 | +19 | +0.8% | 1,012,100 |
| 2024/08/08 | 2,386 | 2,461 | 2,373.5 | 2,405 | ±0 | ±0% | 739,200 |
| 2024/08/07 | 2,330.5 | 2,457 | 2,315 | 2,405 | +24.5 | +1% | 1,123,700 |
| 2024/08/06 | 2,294.5 | 2,447 | 2,294.5 | 2,380.5 | +116 | +5.1% | 1,585,600 |
| 2024/08/05 | 2,410 | 2,434.5 | 2,212 | 2,264.5 | -225.5 | -9.1% | 1,775,800 |
| 2024/08/02 | 2,534.5 | 2,539 | 2,490 | 2,490 | -76 | -3% | 1,724,100 |
| 2024/08/01 | 2,622 | 2,622 | 2,556 | 2,566 | -75 | -2.8% | 1,029,000 |
| 2024/07/31 | 2,601.5 | 2,641 | 2,592.5 | 2,641 | +41 | +1.6% | 693,200 |
| 2024/07/30 | 2,608 | 2,610.5 | 2,588.5 | 2,600 | -11.5 | -0.4% | 540,200 |
| 2024/07/29 | 2,585 | 2,626.5 | 2,569 | 2,611.5 | +56.5 | +2.2% | 763,700 |
201～
250
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 | 256,700円 | +1.4% | -14.7% | 2.53% | 10.04倍 | 0.91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 | 385,500円 | +6.4% | +10.6% | 2.98% | 11.58倍 | 1.30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 | 294,300円 | +7.9% | -4.3% | 2.04% | 11.66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 | 869,000円 | +1.9% | -8.2% | 2.67% | 15.34倍 | 1.55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 | 235,900円 | +10.4% | +36.2% | 4.32% | 15.99倍 | 0.89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
