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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,727.5 | 1,761 | 1,722.5 | 1,747 | +5.5 | +0.3% | 4,278,500 |
| 2025/02/06 | 1,740 | 1,755 | 1,729 | 1,741.5 | +10 | +0.6% | 2,726,700 |
| 2025/02/05 | 1,702 | 1,731.5 | 1,701.5 | 1,731.5 | +12.5 | +0.7% | 2,656,100 |
| 2025/02/04 | 1,734 | 1,734.5 | 1,701 | 1,719 | -0.5 | ±0% | 2,131,500 |
| 2025/02/03 | 1,723 | 1,749.5 | 1,714.5 | 1,719.5 | -17 | -1% | 2,376,400 |
| 2025/01/31 | 1,742 | 1,744.5 | 1,719.5 | 1,736.5 | -10.5 | -0.6% | 2,154,800 |
| 2025/01/30 | 1,750 | 1,766 | 1,737.5 | 1,747 | -8 | -0.5% | 2,756,700 |
| 2025/01/29 | 1,728 | 1,761.5 | 1,723 | 1,755 | +16 | +0.9% | 4,260,100 |
| 2025/01/28 | 1,690 | 1,743 | 1,690 | 1,739 | +40 | +2.4% | 4,672,700 |
| 2025/01/27 | 1,700 | 1,704.5 | 1,687.5 | 1,699 | -1 | -0.1% | 2,464,400 |
| 2025/01/24 | 1,728 | 1,736 | 1,697.5 | 1,700 | -28 | -1.6% | 3,006,800 |
| 2025/01/23 | 1,725 | 1,731 | 1,704 | 1,728 | +3 | +0.2% | 5,737,300 |
| 2025/01/22 | 1,730 | 1,739.5 | 1,703.5 | 1,725 | +8 | +0.5% | 3,833,600 |
| 2025/01/21 | 1,749.5 | 1,749.5 | 1,705.5 | 1,717 | -11 | -0.6% | 3,635,400 |
| 2025/01/20 | 1,707 | 1,747 | 1,703 | 1,728 | +21 | +1.2% | 5,077,600 |
| 2025/01/17 | 1,671 | 1,707.5 | 1,659.5 | 1,707 | +36 | +2.2% | 4,968,000 |
| 2025/01/16 | 1,680 | 1,682 | 1,664 | 1,671 | -20.5 | -1.2% | 2,930,600 |
| 2025/01/15 | 1,667 | 1,691.5 | 1,663 | 1,691.5 | +25 | +1.5% | 4,124,700 |
| 2025/01/14 | 1,675 | 1,677 | 1,645.5 | 1,666.5 | -9.5 | -0.6% | 3,475,400 |
| 2025/01/10 | 1,666 | 1,677 | 1,660 | 1,676 | +6 | +0.4% | 2,913,100 |
| 2025/01/09 | 1,659 | 1,676 | 1,645 | 1,670 | +11.5 | +0.7% | 3,822,500 |
| 2025/01/08 | 1,637.5 | 1,658.5 | 1,635.5 | 1,658.5 | +22 | +1.3% | 4,135,000 |
| 2025/01/07 | 1,629 | 1,639 | 1,612.5 | 1,636.5 | +7.5 | +0.5% | 3,498,700 |
| 2025/01/06 | 1,613.5 | 1,629 | 1,594.5 | 1,629 | +18 | +1.1% | 3,745,300 |
| 2024/12/30 | 1,596 | 1,614 | 1,587 | 1,611 | +22.5 | +1.4% | 3,735,700 |
| 2024/12/27 | 1,585 | 1,591.5 | 1,578 | 1,588.5 | +10 | +0.6% | 2,489,300 |
| 2024/12/26 | 1,540 | 1,579 | 1,540 | 1,578.5 | +40.5 | +2.6% | 4,156,100 |
| 2024/12/25 | 1,589.5 | 1,589.5 | 1,532 | 1,538 | -42 | -2.7% | 7,284,100 |
| 2024/12/24 | 1,582.5 | 1,582.5 | 1,564 | 1,580 | +8 | +0.5% | 2,712,800 |
| 2024/12/23 | 1,596 | 1,596.5 | 1,556 | 1,572 | -8 | -0.5% | 3,770,900 |
| 2024/12/20 | 1,597 | 1,597 | 1,580 | 1,580 | -12 | -0.8% | 2,743,800 |
| 2024/12/19 | 1,568 | 1,597 | 1,564 | 1,592 | +8.5 | +0.5% | 3,031,500 |
| 2024/12/18 | 1,551.5 | 1,594.5 | 1,542.5 | 1,583.5 | +30.5 | +2% | 4,804,100 |
| 2024/12/17 | 1,593 | 1,595 | 1,553 | 1,553 | -41 | -2.6% | 11,562,200 |
| 2024/12/16 | 1,642 | 1,642 | 1,593.5 | 1,594 | -45.5 | -2.8% | 8,543,400 |
| 2024/12/13 | 1,649 | 1,656 | 1,631.5 | 1,639.5 | -17.5 | -1.1% | 3,587,300 |
| 2024/12/12 | 1,636 | 1,662 | 1,633.5 | 1,657 | +27.5 | +1.7% | 4,275,100 |
| 2024/12/11 | 1,627 | 1,632.5 | 1,620.5 | 1,629.5 | +6.5 | +0.4% | 2,527,500 |
| 2024/12/10 | 1,640 | 1,641.5 | 1,623 | 1,623 | -9.5 | -0.6% | 4,098,200 |
| 2024/12/09 | 1,637 | 1,641.5 | 1,626 | 1,632.5 | +5.5 | +0.3% | 3,229,000 |
| 2024/12/06 | 1,650 | 1,659 | 1,623 | 1,627 | -17 | -1% | 4,551,400 |
| 2024/12/05 | 1,667.5 | 1,670.5 | 1,644 | 1,644 | -21.5 | -1.3% | 5,643,500 |
| 2024/12/04 | 1,700 | 1,713.5 | 1,663.5 | 1,665.5 | -20 | -1.2% | 5,142,500 |
| 2024/12/03 | 1,684.5 | 1,702.5 | 1,679 | 1,685.5 | +8 | +0.5% | 5,017,200 |
| 2024/12/02 | 1,670 | 1,688 | 1,659 | 1,677.5 | +17.5 | +1.1% | 5,409,700 |
| 2024/11/29 | 1,700 | 1,708.5 | 1,660 | 1,660 | -57 | -3.3% | 10,241,600 |
| 2024/11/28 | 1,774 | 1,796 | 1,713 | 1,717 | -53 | -3% | 41,117,800 |
| 2024/11/27 | 1,793 | 1,817 | 1,762 | 1,770 | -30 | -1.7% | 6,466,600 |
| 2024/11/26 | 1,797 | 1,830 | 1,776 | 1,800 | +5 | +0.3% | 8,539,200 |
| 2024/11/25 | 1,758 | 1,823 | 1,738 | 1,795 | +58 | +3.3% | 13,810,400 |
101～
150
件表示中 / 172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 | 164,100円 | +3.1% | +0.5% | 2.56% | 16.37倍 | 1.33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 |
| ＳＧＨＤ | 159,600円 | +10.1% | -1.0% | 3.32% | 16.64倍 | 1.64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 | 387,900円 | +7.5% | -0.2% | 2.58% | 12.32倍 | 0.89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 | 309,700円 | +4.8% | +44.6% | 3.23% | 14.04倍 | 0.90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 |
| ヤマトＨＤ | 195,000円 | +6.7% | +104.2% | 2.36% | 25.73倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
