秩父鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,095 | 2,095 | 2,005 | 2,044 | +24 | +1.2% | 4,000 |
| 2024/05/24 | 2,000 | 2,031 | 1,991 | 2,020 | +20 | +1% | 900 |
| 2024/05/23 | 2,006 | 2,006 | 2,000 | 2,000 | -5 | -0.2% | 300 |
| 2024/05/22 | 2,007 | 2,008 | 1,991 | 2,005 | -5 | -0.2% | 600 |
| 2024/05/21 | 2,000 | 2,010 | 2,000 | 2,010 | +40 | +2% | 300 |
| 2024/05/20 | 1,983 | 1,983 | 1,970 | 1,970 | -30 | -1.5% | 400 |
| 2024/05/17 | 2,000 | 2,000 | 2,000 | 2,000 | +12 | +0.6% | 100 |
| 2024/05/16 | 2,010 | 2,010 | 1,988 | 1,988 | -12 | -0.6% | 500 |
| 2024/05/15 | 1,999 | 2,000 | 1,999 | 2,000 | -25 | -1.2% | 200 |
| 2024/05/14 | 2,000 | 2,025 | 2,000 | 2,025 | +30 | +1.5% | 200 |
| 2024/05/13 | 2,002 | 2,002 | 1,995 | 1,995 | -39 | -1.9% | 800 |
| 2024/05/10 | 2,034 | 2,034 | 2,034 | 2,034 | +32 | +1.6% | 600 |
| 2024/05/09 | 2,002 | 2,002 | 2,002 | 2,002 | ±0 | ±0% | 100 |
| 2024/05/08 | 2,001 | 2,003 | 2,001 | 2,002 | +1 | ±0% | 600 |
| 2024/05/07 | 2,035 | 2,035 | 2,001 | 2,001 | -33 | -1.6% | 300 |
| 2024/05/02 | 1,985 | 2,034 | 1,985 | 2,034 | - | - | 500 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 2,034 | 2,034 | 2,001 | 2,034 | +14 | +0.7% | 600 |
| 2024/04/24 | 2,021 | 2,021 | 2,020 | 2,020 | -27 | -1.3% | 200 |
| 2024/04/23 | 2,047 | 2,047 | 2,020 | 2,047 | +19 | +0.9% | 300 |
| 2024/04/22 | 2,024 | 2,030 | 2,024 | 2,028 | -25 | -1.2% | 300 |
| 2024/04/19 | 2,053 | 2,053 | 2,053 | 2,053 | -1 | ±0% | 100 |
| 2024/04/18 | 2,054 | 2,054 | 2,054 | 2,054 | - | - | 100 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 2,055 | 2,055 | 2,055 | 2,055 | -9 | -0.4% | 100 |
| 2024/04/10 | 2,019 | 2,064 | 2,019 | 2,064 | +46 | +2.3% | 300 |
| 2024/04/09 | 1,990 | 2,018 | 1,990 | 2,018 | -1 | ±0% | 500 |
| 2024/04/08 | 1,989 | 2,019 | 1,977 | 2,019 | +39 | +2% | 600 |
| 2024/04/05 | 2,019 | 2,021 | 1,980 | 1,980 | -60 | -2.9% | 2,000 |
| 2024/04/04 | 2,040 | 2,040 | 2,040 | 2,040 | +3 | +0.1% | 100 |
| 2024/04/03 | 2,087 | 2,087 | 2,037 | 2,037 | -50 | -2.4% | 200 |
| 2024/04/02 | 2,075 | 2,087 | 2,025 | 2,087 | +19 | +0.9% | 500 |
| 2024/04/01 | 2,090 | 2,090 | 2,068 | 2,068 | -22 | -1.1% | 200 |
| 2024/03/29 | 2,090 | 2,090 | 2,090 | 2,090 | +5 | +0.2% | 100 |
| 2024/03/28 | 2,060 | 2,085 | 2,058 | 2,085 | -5 | -0.2% | 300 |
| 2024/03/27 | 2,090 | 2,090 | 2,061 | 2,090 | ±0 | ±0% | 1,600 |
| 2024/03/26 | 2,100 | 2,100 | 2,090 | 2,090 | -19 | -0.9% | 2,200 |
| 2024/03/25 | 2,156 | 2,156 | 2,062 | 2,109 | -47 | -2.2% | 3,100 |
| 2024/03/22 | 2,164 | 2,164 | 2,144 | 2,156 | -9 | -0.4% | 700 |
| 2024/03/21 | 2,180 | 2,180 | 2,165 | 2,165 | +35 | +1.6% | 200 |
| 2024/03/19 | 2,130 | 2,130 | 2,130 | 2,130 | -50 | -2.3% | 100 |
| 2024/03/18 | 2,122 | 2,199 | 2,122 | 2,180 | +60 | +2.8% | 4,500 |
| 2024/03/15 | 2,118 | 2,120 | 2,118 | 2,120 | +20 | +1% | 500 |
| 2024/03/14 | 2,106 | 2,106 | 2,100 | 2,100 | -5 | -0.2% | 900 |
| 2024/03/13 | 2,122 | 2,122 | 2,105 | 2,105 | -17 | -0.8% | 300 |
301～
350
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「秩父鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 秩父鉄 | 202,000円 | +0.5% | -48.1% | 0.00% | 27.28倍 | 0.60倍 |
|
太平洋セメント系で売上高依存度は約２割。埼玉県北部が地盤。不動産賃貸業が利益支える |
| 大和自 | 96,600円 | +5.6% | - | 0.83% | 86.79倍 | 0.47倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 京極運 | 127,800円 | +4.8% | +68.3% | 0.78% | 30.62倍 | 0.87倍 |
|
１８９１年創業、ＥＮＥＯＳＨＤ傘下・旧新日本石油の製品輸送が主力。ドラム缶販売なども |
| タカセ | 118,700円 | +3.1% | +96.6% | 2.95% | 13.37倍 | 0.33倍 |
|
国内を主軸とする物流会社。音楽・映像関連に強く同分野が約３５％占める。倉庫内加工に重点 |
| アイエヌＨＤ | - | +2.6% | +4.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
