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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/22 | 1,720 | 1,738 | 1,698 | 1,737 | +37 | +2.2% | 4,932,800 |
| 2024/11/21 | 1,729 | 1,732 | 1,700 | 1,700 | -16 | -0.9% | 4,247,400 |
| 2024/11/20 | 1,718 | 1,732 | 1,695 | 1,716 | -8 | -0.5% | 5,344,900 |
| 2024/11/19 | 1,720 | 1,738 | 1,716 | 1,724 | +9 | +0.5% | 4,062,800 |
| 2024/11/18 | 1,709 | 1,746 | 1,705 | 1,715 | +17 | +1% | 6,161,700 |
| 2024/11/15 | 1,710 | 1,718 | 1,696 | 1,698 | -8 | -0.5% | 4,087,700 |
| 2024/11/14 | 1,675 | 1,717 | 1,658 | 1,706 | +20 | +1.2% | 7,129,300 |
| 2024/11/13 | 1,670 | 1,709 | 1,667 | 1,686 | +5 | +0.3% | 7,378,100 |
| 2024/11/12 | 1,649 | 1,686 | 1,646 | 1,681 | +37 | +2.3% | 7,481,900 |
| 2024/11/11 | 1,639 | 1,652 | 1,631 | 1,644 | +13 | +0.8% | 5,747,900 |
| 2024/11/08 | 1,640 | 1,655 | 1,618 | 1,631 | -16 | -1% | 6,396,900 |
| 2024/11/07 | 1,659 | 1,661 | 1,632 | 1,647 | -3 | -0.2% | 6,035,900 |
| 2024/11/06 | 1,667 | 1,670 | 1,630 | 1,650 | -13 | -0.8% | 6,372,700 |
| 2024/11/05 | 1,685 | 1,687 | 1,662 | 1,663 | -9 | -0.5% | 3,311,600 |
| 2024/11/01 | 1,660 | 1,685 | 1,656 | 1,672 | +11 | +0.7% | 6,172,700 |
| 2024/10/31 | 1,676 | 1,686 | 1,658 | 1,661 | -11 | -0.7% | 5,523,600 |
| 2024/10/30 | 1,681 | 1,709 | 1,656 | 1,672 | ±0 | ±0% | 8,460,000 |
| 2024/10/29 | 1,670 | 1,714 | 1,665 | 1,672 | +7 | +0.4% | 10,454,000 |
151～
200
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
