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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 3,800 | 3,839 | 3,751 | 3,774 | -46 | -1.2% | 440,200 |
| 2024/03/12 | 3,830 | 3,851 | 3,743 | 3,820 | -38 | -1% | 550,200 |
| 2024/03/11 | 3,866 | 3,895 | 3,814 | 3,858 | -6 | -0.2% | 492,700 |
| 2024/03/08 | 3,876 | 3,888 | 3,821 | 3,864 | -44 | -1.1% | 648,100 |
| 2024/03/07 | 3,832 | 3,908 | 3,831 | 3,908 | +76 | +2% | 484,000 |
| 2024/03/06 | 3,852 | 3,904 | 3,817 | 3,832 | -60 | -1.5% | 644,400 |
| 2024/03/05 | 3,852 | 3,904 | 3,810 | 3,892 | +22 | +0.6% | 471,000 |
| 2024/03/04 | 3,890 | 3,898 | 3,834 | 3,870 | -13 | -0.3% | 479,800 |
| 2024/03/01 | 3,830 | 3,894 | 3,810 | 3,883 | +56 | +1.5% | 413,100 |
| 2024/02/29 | 3,786 | 3,861 | 3,747 | 3,827 | +35 | +0.9% | 1,471,900 |
| 2024/02/28 | 3,765 | 3,827 | 3,765 | 3,792 | +34 | +0.9% | 456,500 |
| 2024/02/27 | 3,777 | 3,795 | 3,735 | 3,758 | -44 | -1.2% | 639,800 |
| 2024/02/26 | 3,790 | 3,822 | 3,781 | 3,802 | +12 | +0.3% | 1,174,400 |
| 2024/02/22 | 3,827 | 3,849 | 3,788 | 3,790 | -33 | -0.9% | 1,088,600 |
| 2024/02/21 | 3,867 | 3,872 | 3,816 | 3,823 | -47 | -1.2% | 458,400 |
| 2024/02/20 | 3,887 | 3,919 | 3,856 | 3,870 | -11 | -0.3% | 376,000 |
| 2024/02/19 | 3,838 | 3,881 | 3,830 | 3,881 | +37 | +1% | 324,800 |
| 2024/02/16 | 3,802 | 3,883 | 3,802 | 3,844 | +58 | +1.5% | 432,700 |
| 2024/02/15 | 3,834 | 3,834 | 3,760 | 3,786 | -32 | -0.8% | 438,900 |
| 2024/02/14 | 3,887 | 3,902 | 3,778 | 3,818 | -91 | -2.3% | 538,000 |
| 2024/02/13 | 3,858 | 3,915 | 3,835 | 3,909 | +64 | +1.7% | 552,700 |
| 2024/02/09 | 3,896 | 3,912 | 3,833 | 3,845 | -53 | -1.4% | 606,300 |
| 2024/02/08 | 3,860 | 3,910 | 3,816 | 3,898 | -17 | -0.4% | 937,000 |
| 2024/02/07 | 3,925 | 3,945 | 3,896 | 3,915 | -16 | -0.4% | 506,400 |
| 2024/02/06 | 3,930 | 3,983 | 3,925 | 3,931 | +1 | ±0% | 454,600 |
| 2024/02/05 | 3,915 | 3,953 | 3,895 | 3,930 | +15 | +0.4% | 400,500 |
| 2024/02/02 | 3,928 | 3,940 | 3,902 | 3,915 | +6 | +0.2% | 278,800 |
| 2024/02/01 | 3,894 | 3,956 | 3,889 | 3,909 | -10 | -0.3% | 356,400 |
| 2024/01/31 | 3,875 | 3,919 | 3,860 | 3,919 | +25 | +0.6% | 382,900 |
| 2024/01/30 | 3,926 | 3,945 | 3,894 | 3,894 | -41 | -1% | 260,400 |
| 2024/01/29 | 3,889 | 3,936 | 3,884 | 3,935 | +51 | +1.3% | 355,800 |
| 2024/01/26 | 3,950 | 3,956 | 3,876 | 3,884 | -66 | -1.7% | 449,200 |
| 2024/01/25 | 3,920 | 3,978 | 3,920 | 3,950 | +12 | +0.3% | 474,100 |
| 2024/01/24 | 4,017 | 4,020 | 3,916 | 3,938 | -112 | -2.8% | 508,800 |
| 2024/01/23 | 4,056 | 4,099 | 4,033 | 4,050 | -34 | -0.8% | 394,600 |
| 2024/01/22 | 4,012 | 4,084 | 3,995 | 4,084 | +72 | +1.8% | 361,500 |
| 2024/01/19 | 4,095 | 4,095 | 3,999 | 4,012 | -41 | -1% | 351,500 |
| 2024/01/18 | 4,084 | 4,087 | 4,040 | 4,053 | -32 | -0.8% | 342,100 |
| 2024/01/17 | 4,077 | 4,137 | 4,061 | 4,085 | +18 | +0.4% | 420,700 |
| 2024/01/16 | 4,100 | 4,138 | 4,046 | 4,067 | -41 | -1% | 327,100 |
| 2024/01/15 | 4,050 | 4,109 | 4,039 | 4,108 | +58 | +1.4% | 357,200 |
| 2024/01/12 | 4,100 | 4,100 | 4,038 | 4,050 | +13 | +0.3% | 502,400 |
| 2024/01/11 | 4,030 | 4,061 | 4,014 | 4,037 | +16 | +0.4% | 497,700 |
| 2024/01/10 | 3,926 | 4,027 | 3,923 | 4,021 | +104 | +2.7% | 500,200 |
| 2024/01/09 | 3,889 | 3,925 | 3,865 | 3,917 | +44 | +1.1% | 334,100 |
| 2024/01/05 | 3,840 | 3,885 | 3,828 | 3,873 | +51 | +1.3% | 393,300 |
| 2024/01/04 | 3,766 | 3,823 | 3,730 | 3,822 | +33 | +0.9% | 371,300 |
| 2023/12/29 | 3,746 | 3,806 | 3,739 | 3,789 | +38 | +1% | 345,100 |
| 2023/12/28 | 3,730 | 3,752 | 3,707 | 3,751 | -11 | -0.3% | 198,100 |
| 2023/12/27 | 3,737 | 3,773 | 3,727 | 3,762 | +43 | +1.2% | 298,900 |
301～
350
件表示中 / 3714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 | 251,000円 | +1.4% | -14.7% | 2.59% | 9.95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 | 380,100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 | 273,100円 | +7.9% | -4.3% | 2.20% | 10.82倍 | 0.96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 | 152,200円 | +3.8% | -29.9% | 2.23% | 17.85倍 | 1.12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 |
| セイノーＨＤ | 223,000円 | +10.4% | +36.2% | 4.57% | 15.11倍 | 0.83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
