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 |
|---|---|---|---|---|---|---|---|
| 2011/12/05 | 1,955 | 1,965 | 1,950 | 1,960 | +10 | +0.5% | 469,000 |
| 2011/12/02 | 1,955 | 1,955 | 1,940 | 1,950 | ±0 | ±0% | 345,400 |
| 2011/12/01 | 1,960 | 1,965 | 1,940 | 1,950 | +5 | +0.3% | 604,600 |
| 2011/11/30 | 1,940 | 1,945 | 1,930 | 1,945 | ±0 | ±0% | 488,800 |
| 2011/11/29 | 1,950 | 1,960 | 1,940 | 1,945 | ±0 | ±0% | 713,800 |
| 2011/11/28 | 1,965 | 1,975 | 1,940 | 1,945 | -20 | -1% | 768,200 |
| 2011/11/25 | 1,935 | 1,975 | 1,930 | 1,965 | +30 | +1.6% | 1,131,600 |
| 2011/11/24 | 1,915 | 1,950 | 1,900 | 1,935 | +25 | +1.3% | 1,061,200 |
| 2011/11/22 | 1,910 | 1,915 | 1,895 | 1,910 | ±0 | ±0% | 465,800 |
| 2011/11/21 | 1,885 | 1,925 | 1,880 | 1,910 | +20 | +1.1% | 825,200 |
| 2011/11/18 | 1,875 | 1,895 | 1,875 | 1,890 | +10 | +0.5% | 433,600 |
| 2011/11/17 | 1,875 | 1,885 | 1,865 | 1,880 | +5 | +0.3% | 311,600 |
| 2011/11/16 | 1,895 | 1,895 | 1,875 | 1,875 | -15 | -0.8% | 151,000 |
| 2011/11/15 | 1,890 | 1,900 | 1,890 | 1,890 | ±0 | ±0% | 532,200 |
| 2011/11/14 | 1,880 | 1,890 | 1,875 | 1,890 | +20 | +1.1% | 255,000 |
| 2011/11/11 | 1,875 | 1,890 | 1,865 | 1,870 | -10 | -0.5% | 554,200 |
| 2011/11/10 | 1,865 | 1,885 | 1,860 | 1,880 | -5 | -0.3% | 481,600 |
| 2011/11/09 | 1,865 | 1,885 | 1,850 | 1,885 | +25 | +1.3% | 437,400 |
| 2011/11/08 | 1,860 | 1,865 | 1,855 | 1,860 | ±0 | ±0% | 333,400 |
| 2011/11/07 | 1,855 | 1,860 | 1,840 | 1,860 | -10 | -0.5% | 316,600 |
| 2011/11/04 | 1,885 | 1,885 | 1,855 | 1,870 | ±0 | ±0% | 581,400 |
| 2011/11/02 | 1,895 | 1,895 | 1,870 | 1,870 | -25 | -1.3% | 606,800 |
| 2011/11/01 | 1,880 | 1,895 | 1,875 | 1,895 | +15 | +0.8% | 362,400 |
| 2011/10/31 | 1,875 | 1,895 | 1,875 | 1,880 | +5 | +0.3% | 614,600 |
| 2011/10/28 | 1,880 | 1,885 | 1,865 | 1,875 | +5 | +0.3% | 872,000 |
| 2011/10/27 | 1,850 | 1,870 | 1,840 | 1,870 | +25 | +1.4% | 379,600 |
| 2011/10/26 | 1,845 | 1,855 | 1,825 | 1,845 | -5 | -0.3% | 468,400 |
| 2011/10/25 | 1,850 | 1,860 | 1,845 | 1,850 | ±0 | ±0% | 478,800 |
| 2011/10/24 | 1,880 | 1,900 | 1,840 | 1,850 | -25 | -1.3% | 868,400 |
| 2011/10/21 | 1,875 | 1,880 | 1,865 | 1,875 | +5 | +0.3% | 334,800 |
| 2011/10/20 | 1,860 | 1,885 | 1,855 | 1,870 | +10 | +0.5% | 756,800 |
| 2011/10/19 | 1,840 | 1,865 | 1,830 | 1,860 | +30 | +1.6% | 537,600 |
| 2011/10/18 | 1,830 | 1,855 | 1,815 | 1,830 | -10 | -0.5% | 445,800 |
| 2011/10/17 | 1,845 | 1,850 | 1,825 | 1,840 | +5 | +0.3% | 268,800 |
| 2011/10/14 | 1,860 | 1,865 | 1,830 | 1,835 | -35 | -1.9% | 671,000 |
| 2011/10/13 | 1,900 | 1,900 | 1,860 | 1,870 | -15 | -0.8% | 543,600 |
| 2011/10/12 | 1,875 | 1,900 | 1,870 | 1,885 | +5 | +0.3% | 719,800 |
| 2011/10/11 | 1,895 | 1,905 | 1,875 | 1,880 | +10 | +0.5% | 833,600 |
| 2011/10/07 | 1,880 | 1,885 | 1,860 | 1,870 | -15 | -0.8% | 690,600 |
| 2011/10/06 | 1,880 | 1,895 | 1,865 | 1,885 | +5 | +0.3% | 784,600 |
| 2011/10/05 | 1,865 | 1,880 | 1,850 | 1,880 | +5 | +0.3% | 964,800 |
| 2011/10/04 | 1,860 | 1,875 | 1,845 | 1,875 | +20 | +1.1% | 1,400,400 |
| 2011/10/03 | 1,820 | 1,855 | 1,810 | 1,855 | +25 | +1.4% | 900,800 |
| 2011/09/30 | 1,835 | 1,840 | 1,815 | 1,830 | +5 | +0.3% | 792,200 |
| 2011/09/29 | 1,805 | 1,825 | 1,800 | 1,825 | +15 | +0.8% | 1,106,200 |
| 2011/09/28 | 1,760 | 1,820 | 1,760 | 1,810 | +30 | +1.7% | 1,580,000 |
| 2011/09/27 | 1,780 | 1,785 | 1,765 | 1,780 | +5 | +0.3% | 1,797,600 |
| 2011/09/26 | 1,775 | 1,785 | 1,755 | 1,775 | ±0 | ±0% | 1,236,400 |
| 2011/09/22 | 1,755 | 1,775 | 1,750 | 1,775 | +15 | +0.9% | 1,058,400 |
| 2011/09/21 | 1,760 | 1,765 | 1,750 | 1,760 | +5 | +0.3% | 811,800 |
3551～
3600
件表示中 / 3962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 | 283,900円 | +2.7% | -7.7% | 2.64% | 9.91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 |
| 小田急 | 168,250円 | +10.2% | -11.3% | 3.57% | 15.11倍 | 1.14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 |
| 京 成 | 108,850円 | +8.2% | -13.8% | 2.02% | 13.36倍 | 0.94倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ＪＲ九州 | 352,800円 | +4.0% | -4.2% | 3.43% | 10.52倍 | 1.10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 |
| セイノーＨＤ | 270,900円 | +1.5% | +12.2% | 3.84% | 15.99倍 | 0.99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
