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 |
|---|---|---|---|---|---|---|---|
| 2011/07/08 | 1,730 | 1,730 | 1,715 | 1,725 | ±0 | ±0% | 412,600 |
| 2011/07/07 | 1,710 | 1,725 | 1,705 | 1,725 | +10 | +0.6% | 414,400 |
| 2011/07/06 | 1,710 | 1,715 | 1,695 | 1,715 | +10 | +0.6% | 427,400 |
| 2011/07/05 | 1,710 | 1,715 | 1,690 | 1,705 | ±0 | ±0% | 528,200 |
| 2011/07/04 | 1,700 | 1,705 | 1,695 | 1,705 | +15 | +0.9% | 406,800 |
| 2011/07/01 | 1,695 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 425,400 |
| 2011/06/30 | 1,685 | 1,690 | 1,675 | 1,690 | +10 | +0.6% | 485,200 |
| 2011/06/29 | 1,680 | 1,680 | 1,665 | 1,680 | +10 | +0.6% | 420,800 |
| 2011/06/28 | 1,675 | 1,680 | 1,660 | 1,670 | +5 | +0.3% | 385,400 |
| 2011/06/27 | 1,670 | 1,675 | 1,655 | 1,665 | -10 | -0.6% | 374,600 |
| 2011/06/24 | 1,670 | 1,675 | 1,665 | 1,675 | ±0 | ±0% | 274,400 |
| 2011/06/23 | 1,655 | 1,675 | 1,650 | 1,675 | +5 | +0.3% | 455,600 |
| 2011/06/22 | 1,660 | 1,675 | 1,655 | 1,670 | +15 | +0.9% | 558,600 |
| 2011/06/21 | 1,640 | 1,660 | 1,630 | 1,655 | +25 | +1.5% | 659,000 |
| 2011/06/20 | 1,620 | 1,645 | 1,620 | 1,630 | +15 | +0.9% | 581,000 |
| 2011/06/17 | 1,645 | 1,645 | 1,610 | 1,615 | -20 | -1.2% | 931,200 |
| 2011/06/16 | 1,650 | 1,655 | 1,625 | 1,635 | -25 | -1.5% | 824,000 |
| 2011/06/15 | 1,670 | 1,675 | 1,655 | 1,660 | -15 | -0.9% | 822,400 |
| 2011/06/14 | 1,635 | 1,685 | 1,635 | 1,675 | +45 | +2.8% | 1,424,800 |
| 2011/06/13 | 1,600 | 1,635 | 1,590 | 1,630 | +30 | +1.9% | 1,428,000 |
| 2011/06/10 | 1,545 | 1,625 | 1,540 | 1,600 | +75 | +4.9% | 2,235,800 |
| 2011/06/09 | 1,530 | 1,535 | 1,520 | 1,525 | -10 | -0.7% | 345,200 |
| 2011/06/08 | 1,515 | 1,550 | 1,515 | 1,535 | +20 | +1.3% | 834,200 |
| 2011/06/07 | 1,505 | 1,525 | 1,505 | 1,515 | +5 | +0.3% | 537,200 |
| 2011/06/06 | 1,520 | 1,525 | 1,505 | 1,510 | -10 | -0.7% | 495,600 |
| 2011/06/03 | 1,540 | 1,540 | 1,515 | 1,520 | -25 | -1.6% | 671,200 |
| 2011/06/02 | 1,525 | 1,545 | 1,515 | 1,545 | +10 | +0.7% | 700,400 |
| 2011/06/01 | 1,535 | 1,535 | 1,525 | 1,535 | -5 | -0.3% | 360,400 |
| 2011/05/31 | 1,510 | 1,540 | 1,510 | 1,540 | +25 | +1.7% | 1,044,600 |
| 2011/05/30 | 1,520 | 1,525 | 1,510 | 1,515 | -5 | -0.3% | 486,400 |
| 2011/05/27 | 1,530 | 1,535 | 1,520 | 1,520 | -15 | -1% | 500,800 |
| 2011/05/26 | 1,530 | 1,540 | 1,525 | 1,535 | +10 | +0.7% | 247,200 |
| 2011/05/25 | 1,525 | 1,540 | 1,525 | 1,525 | ±0 | ±0% | 528,400 |
| 2011/05/24 | 1,525 | 1,540 | 1,520 | 1,525 | -5 | -0.3% | 381,400 |
| 2011/05/23 | 1,555 | 1,555 | 1,525 | 1,530 | -20 | -1.3% | 519,000 |
| 2011/05/20 | 1,565 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 478,800 |
| 2011/05/19 | 1,575 | 1,580 | 1,555 | 1,560 | -15 | -1% | 270,400 |
| 2011/05/18 | 1,565 | 1,590 | 1,565 | 1,575 | +15 | +1% | 338,200 |
| 2011/05/17 | 1,565 | 1,565 | 1,555 | 1,560 | -5 | -0.3% | 327,000 |
| 2011/05/16 | 1,565 | 1,580 | 1,560 | 1,565 | -5 | -0.3% | 335,400 |
| 2011/05/13 | 1,610 | 1,610 | 1,560 | 1,570 | -40 | -2.5% | 1,025,200 |
| 2011/05/12 | 1,620 | 1,620 | 1,605 | 1,610 | -20 | -1.2% | 443,400 |
| 2011/05/11 | 1,640 | 1,640 | 1,625 | 1,630 | ±0 | ±0% | 326,200 |
| 2011/05/10 | 1,640 | 1,640 | 1,620 | 1,630 | +5 | +0.3% | 372,000 |
| 2011/05/09 | 1,620 | 1,630 | 1,615 | 1,625 | +15 | +0.9% | 353,000 |
| 2011/05/06 | 1,605 | 1,615 | 1,600 | 1,610 | -10 | -0.6% | 403,200 |
| 2011/05/02 | 1,605 | 1,620 | 1,600 | 1,620 | +45 | +2.9% | 536,200 |
| 2011/04/28 | 1,545 | 1,580 | 1,545 | 1,575 | +35 | +2.3% | 569,800 |
| 2011/04/27 | 1,540 | 1,560 | 1,540 | 1,540 | ±0 | ±0% | 642,400 |
| 2011/04/26 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 510,400 |
3651～
3700
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
