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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,791.5 | 1,811.5 | 1,790.5 | 1,805.5 | +9 | +0.5% | 1,406,000 |
| 2023/09/22 | 1,800 | 1,811 | 1,795 | 1,796.5 | -14.5 | -0.8% | 1,468,300 |
| 2023/09/21 | 1,843 | 1,843 | 1,808 | 1,811 | -33 | -1.8% | 1,202,700 |
| 2023/09/20 | 1,845 | 1,853.5 | 1,832.5 | 1,844 | +4 | +0.2% | 1,151,000 |
| 2023/09/19 | 1,866 | 1,866 | 1,827.5 | 1,840 | -28.5 | -1.5% | 1,729,200 |
| 2023/09/15 | 1,869 | 1,875.5 | 1,852.5 | 1,868.5 | +9 | +0.5% | 2,495,000 |
| 2023/09/14 | 1,858 | 1,874 | 1,848 | 1,859.5 | +13.5 | +0.7% | 1,405,100 |
| 2023/09/13 | 1,823 | 1,854.5 | 1,815 | 1,846 | +25.5 | +1.4% | 1,343,700 |
| 2023/09/12 | 1,812.5 | 1,827.5 | 1,812 | 1,820.5 | +10 | +0.6% | 607,200 |
| 2023/09/11 | 1,828.5 | 1,836.5 | 1,804 | 1,810.5 | -4.5 | -0.2% | 880,200 |
| 2023/09/08 | 1,838.5 | 1,846 | 1,814 | 1,815 | -35 | -1.9% | 1,758,100 |
| 2023/09/07 | 1,829.5 | 1,864 | 1,828 | 1,850 | +17 | +0.9% | 1,239,100 |
| 2023/09/06 | 1,845 | 1,850 | 1,828.5 | 1,833 | -10 | -0.5% | 783,800 |
| 2023/09/05 | 1,844 | 1,851.5 | 1,831.5 | 1,843 | +1 | +0.1% | 1,222,200 |
| 2023/09/04 | 1,860 | 1,860 | 1,836.5 | 1,842 | -14 | -0.8% | 1,428,800 |
| 2023/09/01 | 1,828.5 | 1,860 | 1,816.5 | 1,856 | +15.5 | +0.8% | 1,562,200 |
| 2023/08/31 | 1,790 | 1,840.5 | 1,789.5 | 1,840.5 | +54 | +3% | 4,725,400 |
| 2023/08/30 | 1,791.5 | 1,803.5 | 1,784 | 1,786.5 | -4.5 | -0.3% | 1,239,300 |
| 2023/08/29 | 1,785 | 1,794.5 | 1,779 | 1,791 | +13.5 | +0.8% | 958,700 |
| 2023/08/28 | 1,772.5 | 1,781 | 1,751 | 1,777.5 | +7.5 | +0.4% | 1,090,700 |
| 2023/08/25 | 1,780 | 1,783 | 1,770 | 1,770 | -17.5 | -1% | 812,900 |
| 2023/08/24 | 1,777.5 | 1,798.5 | 1,774.5 | 1,787.5 | +0.5 | ±0% | 827,400 |
| 2023/08/23 | 1,763.5 | 1,791 | 1,759 | 1,787 | +21 | +1.2% | 1,055,500 |
| 2023/08/22 | 1,760 | 1,774 | 1,754.5 | 1,766 | -4.5 | -0.3% | 882,800 |
| 2023/08/21 | 1,784 | 1,789.5 | 1,770 | 1,770.5 | -9 | -0.5% | 1,158,000 |
| 2023/08/18 | 1,790.5 | 1,796 | 1,775.5 | 1,779.5 | -23 | -1.3% | 1,558,200 |
| 2023/08/17 | 1,826.5 | 1,827 | 1,792.5 | 1,802.5 | -28 | -1.5% | 1,168,100 |
| 2023/08/16 | 1,820 | 1,831.5 | 1,811 | 1,830.5 | -17 | -0.9% | 1,054,800 |
| 2023/08/15 | 1,832 | 1,849.5 | 1,822.5 | 1,847.5 | +7.5 | +0.4% | 1,192,000 |
| 2023/08/14 | 1,857 | 1,868 | 1,831 | 1,840 | -17 | -0.9% | 1,677,100 |
| 2023/08/10 | 1,853 | 1,868.5 | 1,834 | 1,857 | +12.5 | +0.7% | 2,286,000 |
| 2023/08/09 | 1,837 | 1,905.5 | 1,835.5 | 1,844.5 | +61.5 | +3.4% | 4,911,100 |
| 2023/08/08 | 1,775 | 1,784 | 1,769.5 | 1,783 | +19 | +1.1% | 1,536,100 |
| 2023/08/07 | 1,763 | 1,766.5 | 1,741.5 | 1,764 | -7.5 | -0.4% | 1,201,300 |
| 2023/08/04 | 1,781 | 1,781.5 | 1,754 | 1,771.5 | -7 | -0.4% | 962,100 |
| 2023/08/03 | 1,785 | 1,793.5 | 1,775 | 1,778.5 | -12 | -0.7% | 1,315,500 |
| 2023/08/02 | 1,827.5 | 1,828.5 | 1,785 | 1,790.5 | -41.5 | -2.3% | 1,865,500 |
| 2023/08/01 | 1,806.5 | 1,834 | 1,795 | 1,832 | +27.5 | +1.5% | 1,788,600 |
| 2023/07/31 | 1,800 | 1,806.5 | 1,790.5 | 1,804.5 | +23 | +1.3% | 2,624,800 |
| 2023/07/28 | 1,746.5 | 1,785 | 1,738.5 | 1,781.5 | +20.5 | +1.2% | 2,301,400 |
| 2023/07/27 | 1,735 | 1,762 | 1,727.5 | 1,761 | +27 | +1.6% | 1,338,000 |
| 2023/07/26 | 1,719 | 1,734 | 1,704 | 1,734 | +14.5 | +0.8% | 1,166,600 |
| 2023/07/25 | 1,722.5 | 1,726 | 1,713 | 1,719.5 | +2 | +0.1% | 830,600 |
| 2023/07/24 | 1,720 | 1,729.5 | 1,712.5 | 1,717.5 | +6.5 | +0.4% | 975,000 |
| 2023/07/21 | 1,705.5 | 1,715 | 1,697.5 | 1,711 | +10 | +0.6% | 1,187,100 |
| 2023/07/20 | 1,705 | 1,710 | 1,692.5 | 1,701 | -1 | -0.1% | 783,500 |
| 2023/07/19 | 1,695.5 | 1,702 | 1,684.5 | 1,702 | +19 | +1.1% | 981,800 |
| 2023/07/18 | 1,681.5 | 1,698 | 1,680 | 1,683 | -4.5 | -0.3% | 829,500 |
| 2023/07/14 | 1,712 | 1,720 | 1,682.5 | 1,687.5 | -12.5 | -0.7% | 1,347,500 |
| 2023/07/13 | 1,691.5 | 1,704 | 1,685.5 | 1,700 | +2 | +0.1% | 1,016,800 |
151～
200
件表示中 / 3451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 | 187,300円 | +11.8% | +98.0% | 0.93% | 18.70倍 | 1.49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 | 288,400円 | +4.5% | +6.2% | 1.80% | 15.53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 | 312,400円 | +5.1% | -7.1% | 2.30% | 15.22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 | 403,900円 | +2.8% | +17.6% | 1.36% | 15.18倍 | 1.01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 | 159,100円 | +4.8% | +6.8% | 3.27% | 15.43倍 | 1.72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
