東急の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,863 | 1,882.5 | 1,849 | 1,864.5 | -0.5 | ±0% | 1,619,600 |
| 2024/04/25 | 1,878 | 1,882.5 | 1,854 | 1,865 | -22 | -1.2% | 1,324,700 |
| 2024/04/24 | 1,918 | 1,918 | 1,875.5 | 1,887 | -24 | -1.3% | 1,708,600 |
| 2024/04/23 | 1,898.5 | 1,917.5 | 1,888.5 | 1,911 | +4 | +0.2% | 1,156,200 |
| 2024/04/22 | 1,880 | 1,912 | 1,873.5 | 1,907 | +41 | +2.2% | 1,582,800 |
| 2024/04/19 | 1,900 | 1,903 | 1,843.5 | 1,866 | -20.5 | -1.1% | 1,942,900 |
| 2024/04/18 | 1,890 | 1,898.5 | 1,877 | 1,886.5 | +6.5 | +0.3% | 1,306,300 |
| 2024/04/17 | 1,900 | 1,904.5 | 1,868 | 1,880 | -12.5 | -0.7% | 1,575,800 |
| 2024/04/16 | 1,884.5 | 1,893.5 | 1,859.5 | 1,892.5 | -7.5 | -0.4% | 1,869,000 |
| 2024/04/15 | 1,878 | 1,905 | 1,876.5 | 1,900 | +10 | +0.5% | 1,391,600 |
| 2024/04/12 | 1,878 | 1,899 | 1,862 | 1,890 | +17 | +0.9% | 1,336,300 |
| 2024/04/11 | 1,867.5 | 1,874.5 | 1,856 | 1,873 | -4 | -0.2% | 1,365,900 |
| 2024/04/10 | 1,870.5 | 1,892 | 1,867 | 1,877 | +6.5 | +0.3% | 1,283,800 |
| 2024/04/09 | 1,874 | 1,882.5 | 1,858.5 | 1,870.5 | +6 | +0.3% | 1,509,900 |
| 2024/04/08 | 1,830 | 1,874 | 1,827 | 1,864.5 | +38 | +2.1% | 2,002,800 |
| 2024/04/05 | 1,818.5 | 1,827.5 | 1,798.5 | 1,826.5 | +15 | +0.8% | 1,437,500 |
| 2024/04/04 | 1,806 | 1,836 | 1,801 | 1,811.5 | +11 | +0.6% | 1,854,200 |
| 2024/04/03 | 1,812 | 1,832.5 | 1,800.5 | 1,800.5 | -24.5 | -1.3% | 2,068,000 |
| 2024/04/02 | 1,838 | 1,856 | 1,822 | 1,825 | -21.5 | -1.2% | 2,185,500 |
| 2024/04/01 | 1,845 | 1,873.5 | 1,842 | 1,846.5 | +2.5 | +0.1% | 1,784,000 |
| 2024/03/29 | 1,843 | 1,866 | 1,825.5 | 1,844 | +5.5 | +0.3% | 3,087,200 |
| 2024/03/28 | 1,890 | 1,914 | 1,831.5 | 1,838.5 | -64.5 | -3.4% | 3,774,800 |
| 2024/03/27 | 1,919.5 | 1,936 | 1,889.5 | 1,903 | +2.5 | +0.1% | 5,948,600 |
| 2024/03/26 | 1,959 | 1,967 | 1,882 | 1,900.5 | -179 | -8.6% | 8,477,100 |
| 2024/03/25 | 2,083.5 | 2,093.5 | 2,059 | 2,079.5 | +16 | +0.8% | 2,265,200 |
| 2024/03/22 | 2,055.5 | 2,067.5 | 2,039 | 2,063.5 | +18 | +0.9% | 2,098,100 |
| 2024/03/21 | 2,042 | 2,050 | 2,025.5 | 2,045.5 | +4.5 | +0.2% | 2,256,500 |
| 2024/03/19 | 1,980 | 2,044 | 1,980 | 2,041 | +66.5 | +3.4% | 2,903,100 |
| 2024/03/18 | 1,950 | 1,975 | 1,947 | 1,974.5 | +27 | +1.4% | 1,420,300 |
| 2024/03/15 | 1,928 | 1,962.5 | 1,923 | 1,947.5 | +18 | +0.9% | 1,863,000 |
| 2024/03/14 | 1,937.5 | 1,940 | 1,905.5 | 1,929.5 | +1.5 | +0.1% | 2,015,600 |
| 2024/03/13 | 1,910 | 1,932.5 | 1,908 | 1,928 | +9 | +0.5% | 1,341,300 |
| 2024/03/12 | 1,932.5 | 1,932.5 | 1,893 | 1,919 | -11.5 | -0.6% | 1,740,100 |
| 2024/03/11 | 1,925 | 1,942.5 | 1,907 | 1,930.5 | -3 | -0.2% | 2,074,300 |
| 2024/03/08 | 1,927 | 1,934 | 1,900 | 1,933.5 | -12 | -0.6% | 2,028,000 |
| 2024/03/07 | 1,922.5 | 1,947 | 1,919.5 | 1,945.5 | +34.5 | +1.8% | 1,685,900 |
| 2024/03/06 | 1,932 | 1,941.5 | 1,911 | 1,911 | -20.5 | -1.1% | 1,649,500 |
| 2024/03/05 | 1,926 | 1,941 | 1,910.5 | 1,931.5 | +16.5 | +0.9% | 1,907,600 |
| 2024/03/04 | 1,921 | 1,923 | 1,903 | 1,915 | -7 | -0.4% | 1,754,300 |
| 2024/03/01 | 1,903.5 | 1,965 | 1,903.5 | 1,922 | +58.5 | +3.1% | 4,076,600 |
| 2024/02/29 | 1,839 | 1,899 | 1,828 | 1,863.5 | +25.5 | +1.4% | 5,412,200 |
| 2024/02/28 | 1,820 | 1,846 | 1,811.5 | 1,838 | +18.5 | +1% | 1,347,700 |
| 2024/02/27 | 1,814 | 1,827 | 1,792.5 | 1,819.5 | -3 | -0.2% | 1,600,800 |
| 2024/02/26 | 1,801 | 1,832.5 | 1,800 | 1,822.5 | +33 | +1.8% | 2,225,300 |
| 2024/02/22 | 1,765 | 1,797.5 | 1,764 | 1,789.5 | +25 | +1.4% | 1,525,300 |
| 2024/02/21 | 1,773 | 1,792 | 1,763 | 1,764.5 | -8.5 | -0.5% | 1,304,900 |
| 2024/02/20 | 1,777.5 | 1,786 | 1,762 | 1,773 | -0.5 | ±0% | 1,496,400 |
| 2024/02/19 | 1,764.5 | 1,778 | 1,760 | 1,773.5 | +9 | +0.5% | 1,424,600 |
| 2024/02/16 | 1,710 | 1,782 | 1,708.5 | 1,764.5 | +59 | +3.5% | 3,693,500 |
| 2024/02/15 | 1,722.5 | 1,726.5 | 1,695 | 1,705.5 | -15 | -0.9% | 1,181,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「東 急」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 急 | 186,400円 | +11.8% | +98.0% | 0.94% | 18.61倍 | 1.48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 |
| ＪＲ西日本 | 296,300円 | +17.0% | +98.3% | 2.02% | 17.62倍 | 1.33倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| ＳＧＨＤ | 182,100円 | -9.4% | -35.1% | 2.86% | 18.98倍 | 2.04倍 |
|
中核の佐川急便は宅配便２位。国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 阪急阪神 | 407,400円 | +2.8% | +17.6% | 1.35% | 15.31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 |
| 京 成 | 592,700円 | +18.9% | +72.6% | 0.57% | 11.48倍 | 2.31倍 |
|
千葉、東京東部、茨城地盤。成田空港へのアクセス路線が収益柱。オリエンタルランドの筆頭株主 |
市場注目の銘柄
チャート関連のコラム
