東京地下鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,700 | 1,704 | 1,687 | 1,695.5 | -4.5 | -0.3% | 2,553,800 |
| 2025/06/12 | 1,694 | 1,702 | 1,689 | 1,700 | +1 | +0.1% | 2,582,000 |
| 2025/06/11 | 1,710 | 1,715.5 | 1,693 | 1,699 | -7.5 | -0.4% | 3,516,300 |
| 2025/06/10 | 1,710 | 1,723.5 | 1,701.5 | 1,706.5 | -3.5 | -0.2% | 3,441,600 |
| 2025/06/09 | 1,712 | 1,726.5 | 1,710 | 1,710 | -2.5 | -0.1% | 2,171,900 |
| 2025/06/06 | 1,710.5 | 1,721.5 | 1,707.5 | 1,712.5 | ±0 | ±0% | 2,122,200 |
| 2025/06/05 | 1,724 | 1,726 | 1,704 | 1,712.5 | -10 | -0.6% | 3,544,700 |
| 2025/06/04 | 1,750 | 1,764 | 1,714 | 1,722.5 | -50 | -2.8% | 6,438,600 |
| 2025/06/03 | 1,799.5 | 1,802 | 1,772 | 1,772.5 | -9 | -0.5% | 2,787,900 |
| 2025/06/02 | 1,813.5 | 1,815.5 | 1,776.5 | 1,781.5 | -37 | -2% | 7,611,100 |
| 2025/05/30 | 1,826 | 1,843.5 | 1,818 | 1,818.5 | -11.5 | -0.6% | 7,412,000 |
| 2025/05/29 | 1,844 | 1,845.5 | 1,824 | 1,830 | -18 | -1% | 2,754,000 |
| 2025/05/28 | 1,871 | 1,878.5 | 1,846 | 1,848 | -28 | -1.5% | 2,856,100 |
| 2025/05/27 | 1,885 | 1,901 | 1,872.5 | 1,876 | -9 | -0.5% | 3,248,800 |
| 2025/05/26 | 1,844.5 | 1,885 | 1,841.5 | 1,885 | +47.5 | +2.6% | 3,535,500 |
| 2025/05/23 | 1,855 | 1,855 | 1,833 | 1,837.5 | -4 | -0.2% | 2,851,600 |
| 2025/05/22 | 1,831.5 | 1,841.5 | 1,815 | 1,841.5 | +16.5 | +0.9% | 3,026,300 |
| 2025/05/21 | 1,831.5 | 1,831.5 | 1,806 | 1,825 | +7 | +0.4% | 3,516,700 |
| 2025/05/20 | 1,859.5 | 1,859.5 | 1,805 | 1,818 | -46.5 | -2.5% | 4,454,100 |
| 2025/05/19 | 1,848 | 1,884.5 | 1,846.5 | 1,864.5 | +9.5 | +0.5% | 3,422,900 |
| 2025/05/16 | 1,869.5 | 1,877 | 1,841 | 1,855 | -18 | -1% | 2,949,200 |
| 2025/05/15 | 1,824 | 1,878.5 | 1,810.5 | 1,873 | +45.5 | +2.5% | 4,379,800 |
| 2025/05/14 | 1,865 | 1,869 | 1,823 | 1,827.5 | -23.5 | -1.3% | 3,052,700 |
| 2025/05/13 | 1,819.5 | 1,857.5 | 1,812 | 1,851 | +28 | +1.5% | 4,166,800 |
| 2025/05/12 | 1,806 | 1,823 | 1,798 | 1,823 | +28 | +1.6% | 3,137,600 |
| 2025/05/09 | 1,820 | 1,821 | 1,795 | 1,795 | -26 | -1.4% | 4,692,000 |
| 2025/05/08 | 1,827 | 1,836.5 | 1,803 | 1,821 | -2 | -0.1% | 4,582,800 |
| 2025/05/07 | 1,799 | 1,824 | 1,775.5 | 1,823 | +29.5 | +1.6% | 5,406,500 |
| 2025/05/02 | 1,786.5 | 1,806.5 | 1,777.5 | 1,793.5 | +6.5 | +0.4% | 4,866,000 |
| 2025/05/01 | 1,820 | 1,828 | 1,782 | 1,787 | -24 | -1.3% | 7,624,700 |
| 2025/04/30 | 1,818.5 | 1,829.5 | 1,791.5 | 1,811 | -151.5 | -7.7% | 15,621,600 |
| 2025/04/28 | 1,995.5 | 1,999 | 1,942.5 | 1,962.5 | -5.5 | -0.3% | 17,638,900 |
| 2025/04/25 | 1,974 | 1,988.5 | 1,955.5 | 1,968 | -21.5 | -1.1% | 4,235,000 |
| 2025/04/24 | 2,088 | 2,096.5 | 1,982 | 1,989.5 | -128.5 | -6.1% | 5,652,000 |
| 2025/04/23 | 2,109 | 2,125 | 2,092 | 2,118 | +28.5 | +1.4% | 3,263,500 |
| 2025/04/22 | 2,100 | 2,116.5 | 2,068.5 | 2,089.5 | +3 | +0.1% | 2,715,600 |
| 2025/04/21 | 2,043.5 | 2,087 | 2,032 | 2,086.5 | +62 | +3.1% | 2,987,900 |
| 2025/04/18 | 2,009.5 | 2,024.5 | 1,996 | 2,024.5 | +15.5 | +0.8% | 2,548,500 |
| 2025/04/17 | 1,986.5 | 2,009 | 1,986.5 | 2,009 | +7.5 | +0.4% | 2,151,600 |
| 2025/04/16 | 1,978 | 2,004.5 | 1,970.5 | 2,001.5 | +26.5 | +1.3% | 2,213,300 |
| 2025/04/15 | 2,000 | 2,015 | 1,963.5 | 1,975 | +7 | +0.4% | 3,331,600 |
| 2025/04/14 | 1,982 | 2,008 | 1,961.5 | 1,968 | +6 | +0.3% | 3,673,100 |
| 2025/04/11 | 1,923 | 1,962.5 | 1,892.5 | 1,962 | +37.5 | +1.9% | 5,224,500 |
| 2025/04/10 | 1,900.5 | 1,924.5 | 1,876.5 | 1,924.5 | +91.5 | +5% | 4,474,500 |
| 2025/04/09 | 1,847 | 1,868 | 1,804 | 1,833 | -4 | -0.2% | 3,082,100 |
| 2025/04/08 | 1,800 | 1,838.5 | 1,795 | 1,837 | +94 | +5.4% | 3,954,400 |
| 2025/04/07 | 1,738.5 | 1,790 | 1,726 | 1,743 | -103 | -5.6% | 4,732,800 |
| 2025/04/04 | 1,825 | 1,861 | 1,808 | 1,846 | +22 | +1.2% | 4,456,200 |
| 2025/04/03 | 1,750 | 1,824 | 1,748.5 | 1,824 | +28 | +1.6% | 3,138,600 |
| 2025/04/02 | 1,816.5 | 1,817 | 1,784.5 | 1,796 | -8 | -0.4% | 2,223,300 |
1～
50
件表示中 / 156件
類似銘柄と比較する
現在ご覧いただいている「東京メトロ」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 |
|---|---|---|---|---|---|---|---|---|
| 東京メトロ | 169,500円 | +3.1% | +0.5% | 2.48% | 16.93倍 | 1.37倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 東 急 | 171,900円 | +1.6% | -1.5% | 1.63% | 12.34倍 | 1.19倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| ＳＧＨＤ | 165,800円 | +10.1% | -1.0% | 3.20% | 17.29倍 | 1.70倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 阪急阪神 | 383,000円 | +7.5% | -0.2% | 2.61% | 12.18倍 | 0.88倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＮＸＨＤ | 277,400円 | +4.8% | +44.6% | 3.60% | 12.66倍 | 0.82倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
市場注目の銘柄
チャート関連のコラム
