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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,985 | 1,989 | 1,950 | 1,974 | +8 | +0.4% | 2,232,500 |
2023/05/11 | 1,950 | 1,970 | 1,942 | 1,966 | +11 | +0.6% | 1,139,300 |
2023/05/10 | 1,974 | 1,975 | 1,946 | 1,955 | -5 | -0.3% | 1,105,700 |
2023/05/09 | 1,954 | 1,966 | 1,943 | 1,960 | +11 | +0.6% | 1,473,900 |
2023/05/08 | 1,950 | 1,958 | 1,936 | 1,949 | +28 | +1.5% | 1,627,300 |
2023/05/02 | 1,949 | 1,949 | 1,903 | 1,921 | -28 | -1.4% | 1,370,400 |
2023/05/01 | 1,925 | 1,950 | 1,922 | 1,949 | +31 | +1.6% | 1,020,300 |
2023/04/28 | 1,913 | 1,918 | 1,889 | 1,918 | +29 | +1.5% | 1,598,600 |
2023/04/27 | 1,896 | 1,897 | 1,875 | 1,889 | -13 | -0.7% | 1,290,800 |
2023/04/26 | 1,909 | 1,921 | 1,893 | 1,902 | -4 | -0.2% | 1,387,700 |
2023/04/25 | 1,900 | 1,922 | 1,897 | 1,906 | +16 | +0.8% | 1,265,400 |
2023/04/24 | 1,879 | 1,894 | 1,878 | 1,890 | +20 | +1.1% | 904,100 |
2023/04/21 | 1,862 | 1,871 | 1,852 | 1,870 | +9 | +0.5% | 1,182,000 |
2023/04/20 | 1,861 | 1,873 | 1,858 | 1,861 | -4 | -0.2% | 901,400 |
2023/04/19 | 1,854 | 1,866 | 1,848 | 1,865 | +18 | +1% | 1,163,800 |
2023/04/18 | 1,830 | 1,851 | 1,826 | 1,847 | +24 | +1.3% | 1,245,400 |
2023/04/17 | 1,812 | 1,827 | 1,804 | 1,823 | +13 | +0.7% | 876,500 |
2023/04/14 | 1,810 | 1,811 | 1,797 | 1,810 | +4 | +0.2% | 1,418,000 |
2023/04/13 | 1,805 | 1,806 | 1,794 | 1,806 | +2 | +0.1% | 1,053,100 |
2023/04/12 | 1,799 | 1,808 | 1,788 | 1,804 | +10 | +0.6% | 1,311,500 |
2023/04/11 | 1,794 | 1,798 | 1,780 | 1,794 | +18 | +1% | 1,219,700 |
2023/04/10 | 1,778 | 1,797 | 1,770 | 1,776 | +8 | +0.5% | 1,304,400 |
2023/04/07 | 1,779 | 1,782 | 1,766 | 1,768 | -7 | -0.4% | 1,063,100 |
2023/04/06 | 1,775 | 1,789 | 1,766 | 1,775 | -9 | -0.5% | 1,825,600 |
2023/04/05 | 1,796 | 1,799 | 1,776 | 1,784 | -16 | -0.9% | 1,525,700 |
2023/04/04 | 1,786 | 1,800 | 1,774 | 1,800 | +15 | +0.8% | 2,106,400 |
2023/04/03 | 1,770 | 1,788 | 1,764 | 1,785 | +23 | +1.3% | 1,376,300 |
2023/03/31 | 1,760 | 1,766 | 1,744 | 1,762 | ±0 | ±0% | 2,002,700 |
2023/03/30 | 1,745 | 1,763 | 1,739 | 1,762 | -6 | -0.3% | 1,813,400 |
2023/03/29 | 1,747 | 1,768 | 1,745 | 1,768 | +29 | +1.7% | 2,999,900 |
2023/03/28 | 1,750 | 1,754 | 1,727 | 1,739 | -1 | -0.1% | 1,547,100 |
2023/03/27 | 1,730 | 1,745 | 1,730 | 1,740 | +21 | +1.2% | 1,663,500 |
2023/03/24 | 1,704 | 1,721 | 1,697 | 1,719 | +8 | +0.5% | 1,181,800 |
2023/03/23 | 1,714 | 1,720 | 1,703 | 1,711 | ±0 | ±0% | 1,276,400 |
2023/03/22 | 1,690 | 1,720 | 1,689 | 1,711 | +34 | +2% | 1,493,700 |
2023/03/20 | 1,695 | 1,695 | 1,668 | 1,677 | -20 | -1.2% | 1,588,200 |
2023/03/17 | 1,685 | 1,721 | 1,683 | 1,697 | +27 | +1.6% | 5,727,200 |
2023/03/16 | 1,678 | 1,684 | 1,664 | 1,670 | -25 | -1.5% | 1,708,100 |
2023/03/15 | 1,715 | 1,719 | 1,688 | 1,695 | -18 | -1.1% | 1,713,800 |
2023/03/14 | 1,705 | 1,723 | 1,686 | 1,713 | -8 | -0.5% | 2,139,500 |
2023/03/13 | 1,733 | 1,738 | 1,706 | 1,721 | -12 | -0.7% | 1,259,300 |
2023/03/10 | 1,739 | 1,750 | 1,733 | 1,733 | -34 | -1.9% | 2,122,200 |
2023/03/09 | 1,759 | 1,790 | 1,753 | 1,767 | +8 | +0.5% | 1,995,800 |
2023/03/08 | 1,721 | 1,760 | 1,718 | 1,759 | +40 | +2.3% | 2,046,200 |
2023/03/07 | 1,714 | 1,723 | 1,712 | 1,719 | +12 | +0.7% | 1,243,700 |
2023/03/06 | 1,700 | 1,716 | 1,696 | 1,707 | +18 | +1.1% | 2,254,300 |
2023/03/03 | 1,685 | 1,695 | 1,678 | 1,689 | +14 | +0.8% | 2,180,100 |
2023/03/02 | 1,660 | 1,675 | 1,656 | 1,675 | +25 | +1.5% | 1,686,400 |
2023/03/01 | 1,637 | 1,655 | 1,627 | 1,650 | +10 | +0.6% | 1,715,000 |
2023/02/28 | 1,643 | 1,657 | 1,637 | 1,640 | -5 | -0.3% | 2,692,200 |
251~
300
件表示中 / 3458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 | 183,200円 | +1.7% | -9.4% | 1.20% | 18.29倍 | 1.39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 | 284,300円 | +4.5% | +6.2% | 1.83% | 15.32倍 | 1.18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 | 317,200円 | +5.1% | -7.1% | 2.27% | 15.46倍 | 1.40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 | 403,300円 | +7.8% | -5.9% | 1.49% | 13.84倍 | 0.99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 | 160,000円 | +4.8% | +6.8% | 3.25% | 15.52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