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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,726 | 1,732.5 | 1,699 | 1,720.5 | -10 | -0.6% | 1,388,300 |
| 2024/02/13 | 1,705 | 1,733 | 1,685.5 | 1,730.5 | +53 | +3.2% | 2,779,600 |
| 2024/02/09 | 1,697.5 | 1,704 | 1,677 | 1,677.5 | -32.5 | -1.9% | 2,438,300 |
| 2024/02/08 | 1,707 | 1,717.5 | 1,686.5 | 1,710 | -9.5 | -0.6% | 2,148,800 |
| 2024/02/07 | 1,739.5 | 1,739.5 | 1,713.5 | 1,719.5 | -16.5 | -1% | 1,127,800 |
| 2024/02/06 | 1,750.5 | 1,768 | 1,735 | 1,736 | -17.5 | -1% | 1,452,300 |
| 2024/02/05 | 1,755 | 1,762 | 1,742.5 | 1,753.5 | +13.5 | +0.8% | 1,083,500 |
| 2024/02/02 | 1,742 | 1,750.5 | 1,733.5 | 1,740 | +10.5 | +0.6% | 1,067,000 |
| 2024/02/01 | 1,733 | 1,753 | 1,719.5 | 1,729.5 | -3 | -0.2% | 1,191,900 |
| 2024/01/31 | 1,703 | 1,734 | 1,700.5 | 1,732.5 | +16.5 | +1% | 1,690,600 |
| 2024/01/30 | 1,733 | 1,736.5 | 1,715 | 1,716 | -17.5 | -1% | 1,057,600 |
| 2024/01/29 | 1,730.5 | 1,736 | 1,722 | 1,733.5 | +13 | +0.8% | 837,200 |
| 2024/01/26 | 1,734 | 1,738 | 1,717 | 1,720.5 | -14 | -0.8% | 1,310,300 |
| 2024/01/25 | 1,726.5 | 1,739.5 | 1,721.5 | 1,734.5 | +6.5 | +0.4% | 1,038,400 |
| 2024/01/24 | 1,730 | 1,743 | 1,721 | 1,728 | -29 | -1.7% | 1,346,000 |
| 2024/01/23 | 1,767 | 1,779 | 1,751.5 | 1,757 | -6 | -0.3% | 1,061,800 |
| 2024/01/22 | 1,725 | 1,766.5 | 1,719.5 | 1,763 | +36.5 | +2.1% | 1,289,400 |
| 2024/01/19 | 1,743 | 1,745.5 | 1,724 | 1,726.5 | +1.5 | +0.1% | 1,143,100 |
| 2024/01/18 | 1,755 | 1,756 | 1,725 | 1,725 | -36.5 | -2.1% | 1,330,300 |
| 2024/01/17 | 1,767 | 1,787.5 | 1,756 | 1,761.5 | -1 | -0.1% | 1,314,500 |
| 2024/01/16 | 1,794 | 1,803 | 1,762.5 | 1,762.5 | -32 | -1.8% | 1,114,300 |
| 2024/01/15 | 1,790 | 1,797 | 1,782 | 1,794.5 | -1.5 | -0.1% | 776,400 |
| 2024/01/12 | 1,812.5 | 1,812.5 | 1,787 | 1,796 | -3.5 | -0.2% | 1,297,000 |
| 2024/01/11 | 1,798.5 | 1,812 | 1,793.5 | 1,799.5 | +4.5 | +0.3% | 1,267,300 |
| 2024/01/10 | 1,775 | 1,802 | 1,774.5 | 1,795 | +20 | +1.1% | 1,301,500 |
| 2024/01/09 | 1,776 | 1,783.5 | 1,761.5 | 1,775 | +6.5 | +0.4% | 1,109,900 |
| 2024/01/05 | 1,747.5 | 1,769.5 | 1,740 | 1,768.5 | +22 | +1.3% | 1,108,100 |
| 2024/01/04 | 1,725 | 1,746.5 | 1,707.5 | 1,746.5 | +25.5 | +1.5% | 1,052,800 |
| 2023/12/29 | 1,726 | 1,734 | 1,710 | 1,721 | ±0 | ±0% | 953,600 |
| 2023/12/28 | 1,708 | 1,722 | 1,705.5 | 1,721 | ±0 | ±0% | 560,500 |
| 2023/12/27 | 1,708 | 1,723 | 1,703 | 1,721 | +15.5 | +0.9% | 965,400 |
| 2023/12/26 | 1,722.5 | 1,725 | 1,703.5 | 1,705.5 | -17 | -1% | 833,600 |
| 2023/12/25 | 1,729 | 1,732 | 1,710.5 | 1,722.5 | +3 | +0.2% | 425,600 |
| 2023/12/22 | 1,710 | 1,731.5 | 1,706 | 1,719.5 | +23 | +1.4% | 1,072,100 |
| 2023/12/21 | 1,695 | 1,702.5 | 1,678 | 1,696.5 | +16.5 | +1% | 1,121,100 |
| 2023/12/20 | 1,677 | 1,707.5 | 1,676.5 | 1,680 | -9.5 | -0.6% | 1,491,900 |
| 2023/12/19 | 1,704.5 | 1,705 | 1,670.5 | 1,689.5 | -5.5 | -0.3% | 1,247,200 |
| 2023/12/18 | 1,702 | 1,707.5 | 1,672 | 1,695 | -27.5 | -1.6% | 1,405,900 |
| 2023/12/15 | 1,733.5 | 1,736 | 1,710.5 | 1,722.5 | -29 | -1.7% | 1,946,500 |
| 2023/12/14 | 1,755 | 1,758.5 | 1,730 | 1,751.5 | -0.5 | ±0% | 1,170,900 |
| 2023/12/13 | 1,750 | 1,760.5 | 1,737 | 1,752 | +0.5 | ±0% | 1,054,000 |
| 2023/12/12 | 1,752 | 1,757.5 | 1,736 | 1,751.5 | +6.5 | +0.4% | 903,200 |
| 2023/12/11 | 1,735 | 1,749 | 1,727 | 1,745 | +8.5 | +0.5% | 881,900 |
51～
100
件表示中 / 3452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 | 186,800円 | +11.8% | +98.0% | 0.94% | 18.65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東日本 | 288,100円 | +4.5% | +6.2% | 1.80% | 15.52倍 | 1.20倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ西日本 | 312,100円 | +5.1% | -7.1% | 2.31% | 15.21倍 | 1.38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 |
| 阪急阪神 | 405,000円 | +2.8% | +17.6% | 1.36% | 15.22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 | 159,900円 | +4.8% | +6.8% | 3.25% | 15.51倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
