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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,748 | 1,748.5 | 1,724 | 1,739.5 | -7 | -0.4% | 2,234,300 |
| 2025/08/21 | 1,747 | 1,751.5 | 1,736 | 1,746.5 | -1.5 | -0.1% | 2,308,700 |
| 2025/08/20 | 1,781 | 1,796 | 1,742.5 | 1,748 | +19.5 | +1.1% | 5,647,600 |
| 2025/08/19 | 1,730 | 1,736 | 1,722.5 | 1,728.5 | +0.5 | ±0% | 1,774,900 |
| 2025/08/18 | 1,710 | 1,733 | 1,709.5 | 1,728 | +17 | +1% | 3,028,600 |
| 2025/08/15 | 1,695 | 1,714.5 | 1,695 | 1,711 | +13 | +0.8% | 2,582,600 |
| 2025/08/14 | 1,695 | 1,702 | 1,684.5 | 1,698 | +8 | +0.5% | 2,187,100 |
| 2025/08/13 | 1,718 | 1,719 | 1,690 | 1,690 | -29.5 | -1.7% | 3,446,500 |
| 2025/08/12 | 1,721 | 1,725 | 1,709.5 | 1,719.5 | -1.5 | -0.1% | 2,860,600 |
| 2025/08/08 | 1,700 | 1,725 | 1,698.5 | 1,721 | +23 | +1.4% | 3,762,800 |
| 2025/08/07 | 1,702 | 1,702.5 | 1,686 | 1,698 | -9 | -0.5% | 2,699,800 |
| 2025/08/06 | 1,695 | 1,714.5 | 1,695 | 1,707 | +7.5 | +0.4% | 3,041,000 |
| 2025/08/05 | 1,681 | 1,700 | 1,675.5 | 1,699.5 | +10.5 | +0.6% | 2,942,000 |
| 2025/08/04 | 1,660 | 1,697.5 | 1,642 | 1,689 | +26 | +1.6% | 4,229,400 |
| 2025/08/01 | 1,600 | 1,663 | 1,600 | 1,663 | +32 | +2% | 6,732,800 |
| 2025/07/31 | 1,629 | 1,638 | 1,624 | 1,631 | +9.5 | +0.6% | 5,506,700 |
| 2025/07/30 | 1,612 | 1,623 | 1,607 | 1,621.5 | +21 | +1.3% | 4,202,200 |
| 2025/07/29 | 1,609.5 | 1,612 | 1,600 | 1,600.5 | -7.5 | -0.5% | 2,850,400 |
| 2025/07/28 | 1,610.5 | 1,615.5 | 1,607 | 1,608 | -4 | -0.2% | 2,207,400 |
| 2025/07/25 | 1,629 | 1,634 | 1,609.5 | 1,612 | -17 | -1% | 3,706,400 |
| 2025/07/24 | 1,635 | 1,635 | 1,614 | 1,629 | +10 | +0.6% | 3,850,400 |
| 2025/07/23 | 1,622 | 1,630 | 1,614.5 | 1,619 | +7.5 | +0.5% | 3,841,900 |
| 2025/07/22 | 1,617 | 1,624 | 1,601 | 1,611.5 | +5 | +0.3% | 2,902,200 |
| 2025/07/18 | 1,631.5 | 1,635 | 1,606.5 | 1,606.5 | -23.5 | -1.4% | 3,061,400 |
| 2025/07/17 | 1,617 | 1,633 | 1,615 | 1,630 | +12 | +0.7% | 2,201,800 |
| 2025/07/16 | 1,608 | 1,626.5 | 1,602 | 1,618 | +6.5 | +0.4% | 2,893,800 |
| 2025/07/15 | 1,624 | 1,628.5 | 1,609 | 1,611.5 | -12.5 | -0.8% | 2,930,800 |
| 2025/07/14 | 1,637 | 1,643.5 | 1,621 | 1,624 | -13 | -0.8% | 2,179,900 |
| 2025/07/11 | 1,625 | 1,648.5 | 1,623 | 1,637 | +20 | +1.2% | 3,289,100 |
| 2025/07/10 | 1,638 | 1,643 | 1,614 | 1,617 | -22.5 | -1.4% | 4,486,400 |
| 2025/07/09 | 1,635 | 1,646 | 1,629 | 1,639.5 | +10 | +0.6% | 3,059,500 |
| 2025/07/08 | 1,642 | 1,651 | 1,629.5 | 1,629.5 | -11.5 | -0.7% | 3,449,900 |
| 2025/07/07 | 1,669 | 1,669 | 1,641 | 1,641 | -11 | -0.7% | 2,436,800 |
| 2025/07/04 | 1,661 | 1,666.5 | 1,647 | 1,652 | -7 | -0.4% | 2,168,800 |
| 2025/07/03 | 1,652 | 1,665 | 1,638 | 1,659 | +7 | +0.4% | 3,063,600 |
| 2025/07/02 | 1,658 | 1,670.5 | 1,648 | 1,652 | -4 | -0.2% | 3,637,700 |
| 2025/07/01 | 1,680 | 1,698 | 1,656 | 1,656 | -21.5 | -1.3% | 4,961,300 |
| 2025/06/30 | 1,681 | 1,690 | 1,675 | 1,677.5 | +0.5 | ±0% | 3,173,900 |
| 2025/06/27 | 1,696.5 | 1,700.5 | 1,677 | 1,677 | -11 | -0.7% | 3,670,100 |
| 2025/06/26 | 1,685 | 1,690.5 | 1,675 | 1,688 | -3 | -0.2% | 2,596,400 |
| 2025/06/25 | 1,710 | 1,710 | 1,688.5 | 1,691 | -15 | -0.9% | 2,413,000 |
| 2025/06/24 | 1,720 | 1,723 | 1,699 | 1,706 | +18.5 | +1.1% | 3,041,100 |
| 2025/06/23 | 1,699.5 | 1,703 | 1,669 | 1,687.5 | -8 | -0.5% | 2,949,700 |
| 2025/06/20 | 1,697.5 | 1,699 | 1,675.5 | 1,695.5 | ±0 | ±0% | 21,613,400 |
| 2025/06/19 | 1,701 | 1,703.5 | 1,694 | 1,695.5 | +5.5 | +0.3% | 1,768,600 |
| 2025/06/18 | 1,698 | 1,705 | 1,690 | 1,690 | -15 | -0.9% | 2,410,800 |
| 2025/06/17 | 1,711 | 1,720 | 1,705 | 1,705 | -3.5 | -0.2% | 2,173,500 |
| 2025/06/16 | 1,705 | 1,718 | 1,698 | 1,708.5 | +13 | +0.8% | 2,325,000 |
| 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 |
1～
50
件表示中 / 204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 | 173,900円 | +3.1% | +0.5% | 2.42% | 17.35倍 | 1.41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 |
| 阪急阪神 | 445,400円 | +8.4% | +6.1% | 2.25% | 13.58倍 | 1.02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 |
| ＳＧＨＤ | 169,300円 | +11.8% | +1.3% | 3.13% | 18.10倍 | 1.78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 |
| ヤマトＨＤ | 247,300円 | +6.7% | +104.2% | 1.86% | 32.63倍 | 1.33倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| ＮＸＨＤ | 325,000円 | +0.9% | +15.6% | 3.08% | 20.09倍 | 0.99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
