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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 372 | 375 | 372 | 373 | +2 | +0.5% | 1,605,000 |
| 2011/02/03 | 372 | 373 | 370 | 371 | -2 | -0.5% | 1,933,000 |
| 2011/02/02 | 374 | 377 | 373 | 373 | +2 | +0.5% | 2,329,000 |
| 2011/02/01 | 373 | 374 | 370 | 371 | -1 | -0.3% | 2,255,000 |
| 2011/01/31 | 373 | 374 | 371 | 372 | -1 | -0.3% | 1,401,000 |
| 2011/01/28 | 379 | 379 | 373 | 373 | -5 | -1.3% | 2,283,000 |
| 2011/01/27 | 378 | 379 | 377 | 378 | +1 | +0.3% | 1,350,000 |
| 2011/01/26 | 380 | 380 | 377 | 377 | -3 | -0.8% | 1,914,000 |
| 2011/01/25 | 378 | 381 | 377 | 380 | +1 | +0.3% | 3,001,000 |
| 2011/01/24 | 378 | 379 | 375 | 379 | +1 | +0.3% | 1,597,000 |
| 2011/01/21 | 383 | 383 | 376 | 378 | -4 | -1% | 3,633,000 |
| 2011/01/20 | 379 | 383 | 379 | 382 | +2 | +0.5% | 2,513,000 |
| 2011/01/19 | 380 | 381 | 379 | 380 | +1 | +0.3% | 1,717,000 |
| 2011/01/18 | 380 | 383 | 379 | 379 | +1 | +0.3% | 1,949,000 |
| 2011/01/17 | 379 | 380 | 377 | 378 | ±0 | ±0% | 1,707,000 |
| 2011/01/14 | 374 | 379 | 374 | 378 | +1 | +0.3% | 3,187,000 |
| 2011/01/13 | 374 | 378 | 374 | 377 | +4 | +1.1% | 2,141,000 |
| 2011/01/12 | 375 | 376 | 372 | 373 | -1 | -0.3% | 2,428,000 |
| 2011/01/11 | 375 | 375 | 372 | 374 | -1 | -0.3% | 1,508,000 |
| 2011/01/07 | 378 | 379 | 374 | 375 | -4 | -1.1% | 2,735,000 |
| 2011/01/06 | 375 | 379 | 373 | 379 | +6 | +1.6% | 3,143,000 |
| 2011/01/05 | 376 | 376 | 373 | 373 | -2 | -0.5% | 895,000 |
| 2011/01/04 | 374 | 376 | 373 | 375 | +3 | +0.8% | 1,272,000 |
| 2010/12/30 | 377 | 377 | 371 | 372 | -6 | -1.6% | 1,295,000 |
| 2010/12/29 | 374 | 378 | 374 | 378 | +5 | +1.3% | 1,269,000 |
| 2010/12/28 | 373 | 374 | 373 | 373 | +1 | +0.3% | 775,000 |
| 2010/12/27 | 371 | 373 | 370 | 372 | ±0 | ±0% | 1,625,000 |
| 2010/12/24 | 374 | 375 | 371 | 372 | -4 | -1.1% | 1,585,000 |
| 2010/12/22 | 374 | 376 | 374 | 376 | +1 | +0.3% | 2,165,000 |
| 2010/12/21 | 376 | 377 | 374 | 375 | ±0 | ±0% | 2,846,000 |
| 2010/12/20 | 376 | 378 | 375 | 375 | -2 | -0.5% | 1,574,000 |
| 2010/12/17 | 378 | 379 | 376 | 377 | -2 | -0.5% | 2,628,000 |
| 2010/12/16 | 377 | 380 | 376 | 379 | +4 | +1.1% | 2,279,000 |
| 2010/12/15 | 377 | 378 | 374 | 375 | -3 | -0.8% | 2,531,000 |
| 2010/12/14 | 378 | 379 | 376 | 378 | ±0 | ±0% | 1,769,000 |
| 2010/12/13 | 379 | 379 | 376 | 378 | +1 | +0.3% | 1,233,000 |
| 2010/12/10 | 381 | 381 | 376 | 377 | -3 | -0.8% | 7,344,000 |
| 2010/12/09 | 380 | 380 | 377 | 380 | +1 | +0.3% | 1,836,000 |
| 2010/12/08 | 377 | 379 | 375 | 379 | +3 | +0.8% | 2,881,000 |
| 2010/12/07 | 378 | 379 | 373 | 376 | -2 | -0.5% | 2,807,000 |
| 2010/12/06 | 375 | 378 | 375 | 378 | +3 | +0.8% | 1,839,000 |
| 2010/12/03 | 376 | 377 | 373 | 375 | +1 | +0.3% | 1,734,000 |
| 2010/12/02 | 377 | 378 | 374 | 374 | ±0 | ±0% | 1,907,000 |
| 2010/12/01 | 371 | 375 | 370 | 374 | +4 | +1.1% | 3,194,000 |
| 2010/11/30 | 371 | 375 | 370 | 370 | -2 | -0.5% | 4,618,000 |
| 2010/11/29 | 368 | 375 | 368 | 372 | +3 | +0.8% | 3,210,000 |
| 2010/11/26 | 370 | 372 | 368 | 369 | ±0 | ±0% | 2,547,000 |
| 2010/11/25 | 371 | 371 | 368 | 369 | -1 | -0.3% | 3,315,000 |
| 2010/11/24 | 369 | 375 | 368 | 370 | +3 | +0.8% | 6,266,000 |
| 2010/11/22 | 366 | 369 | 364 | 367 | +3 | +0.8% | 2,546,000 |
3251～
3300
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
