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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,631 | 1,645 | 1,625 | 1,645 | +12 | +0.7% | 1,111,100 |
2023/02/24 | 1,616 | 1,634 | 1,603 | 1,633 | +24 | +1.5% | 1,407,900 |
2023/02/22 | 1,618 | 1,621 | 1,599 | 1,609 | -6 | -0.4% | 1,253,700 |
2023/02/21 | 1,617 | 1,618 | 1,606 | 1,615 | -16 | -1% | 1,003,700 |
2023/02/20 | 1,610 | 1,635 | 1,608 | 1,631 | +57 | +3.6% | 2,021,900 |
2023/02/17 | 1,575 | 1,583 | 1,571 | 1,574 | -8 | -0.5% | 854,500 |
2023/02/16 | 1,589 | 1,593 | 1,581 | 1,582 | -5 | -0.3% | 934,700 |
2023/02/15 | 1,592 | 1,597 | 1,585 | 1,587 | -5 | -0.3% | 938,100 |
2023/02/14 | 1,605 | 1,611 | 1,587 | 1,592 | -15 | -0.9% | 1,329,300 |
2023/02/13 | 1,616 | 1,616 | 1,597 | 1,607 | -6 | -0.4% | 995,800 |
2023/02/10 | 1,625 | 1,625 | 1,604 | 1,613 | -10 | -0.6% | 1,070,700 |
2023/02/09 | 1,627 | 1,629 | 1,619 | 1,623 | -6 | -0.4% | 697,200 |
2023/02/08 | 1,614 | 1,632 | 1,604 | 1,629 | +15 | +0.9% | 1,034,100 |
2023/02/07 | 1,634 | 1,638 | 1,614 | 1,614 | -12 | -0.7% | 866,500 |
2023/02/06 | 1,631 | 1,639 | 1,620 | 1,626 | +5 | +0.3% | 1,063,100 |
2023/02/03 | 1,610 | 1,621 | 1,604 | 1,621 | ±0 | ±0% | 1,066,500 |
2023/02/02 | 1,643 | 1,647 | 1,620 | 1,621 | -10 | -0.6% | 891,600 |
2023/02/01 | 1,667 | 1,669 | 1,631 | 1,631 | -37 | -2.2% | 1,308,500 |
2023/01/31 | 1,690 | 1,695 | 1,657 | 1,668 | -9 | -0.5% | 1,596,100 |
2023/01/30 | 1,656 | 1,677 | 1,647 | 1,677 | +21 | +1.3% | 1,347,000 |
2023/01/27 | 1,656 | 1,661 | 1,646 | 1,656 | ±0 | ±0% | 703,700 |
2023/01/26 | 1,665 | 1,670 | 1,656 | 1,656 | -1 | -0.1% | 679,000 |
2023/01/25 | 1,655 | 1,673 | 1,648 | 1,657 | +7 | +0.4% | 804,500 |
2023/01/24 | 1,635 | 1,652 | 1,626 | 1,650 | +17 | +1% | 1,144,300 |
2023/01/23 | 1,643 | 1,643 | 1,623 | 1,633 | -4 | -0.2% | 839,800 |
2023/01/20 | 1,630 | 1,637 | 1,611 | 1,637 | +11 | +0.7% | 1,014,300 |
2023/01/19 | 1,631 | 1,642 | 1,624 | 1,626 | -15 | -0.9% | 898,000 |
2023/01/18 | 1,615 | 1,643 | 1,598 | 1,641 | +32 | +2% | 1,158,400 |
2023/01/17 | 1,606 | 1,614 | 1,601 | 1,609 | +8 | +0.5% | 1,137,800 |
2023/01/16 | 1,590 | 1,603 | 1,580 | 1,601 | +9 | +0.6% | 1,088,200 |
2023/01/13 | 1,580 | 1,593 | 1,571 | 1,592 | +12 | +0.8% | 1,092,000 |
2023/01/12 | 1,593 | 1,598 | 1,571 | 1,580 | -14 | -0.9% | 1,101,300 |
2023/01/11 | 1,598 | 1,608 | 1,585 | 1,594 | -6 | -0.4% | 1,015,800 |
2023/01/10 | 1,611 | 1,627 | 1,599 | 1,600 | -6 | -0.4% | 1,002,300 |
2023/01/06 | 1,611 | 1,619 | 1,603 | 1,606 | -11 | -0.7% | 1,338,800 |
2023/01/05 | 1,633 | 1,633 | 1,606 | 1,617 | -23 | -1.4% | 1,336,300 |
2023/01/04 | 1,655 | 1,657 | 1,633 | 1,640 | -23 | -1.4% | 1,198,600 |
2022/12/30 | 1,655 | 1,671 | 1,655 | 1,663 | -4 | -0.2% | 891,000 |
2022/12/29 | 1,673 | 1,680 | 1,664 | 1,667 | -17 | -1% | 985,000 |
2022/12/28 | 1,689 | 1,693 | 1,676 | 1,684 | -7 | -0.4% | 826,900 |
2022/12/27 | 1,687 | 1,714 | 1,687 | 1,691 | +15 | +0.9% | 1,196,600 |
2022/12/26 | 1,671 | 1,681 | 1,667 | 1,676 | +11 | +0.7% | 469,300 |
2022/12/23 | 1,655 | 1,671 | 1,654 | 1,665 | +2 | +0.1% | 743,600 |
2022/12/22 | 1,647 | 1,665 | 1,641 | 1,663 | +18 | +1.1% | 945,500 |
2022/12/21 | 1,647 | 1,654 | 1,628 | 1,645 | -14 | -0.8% | 1,120,300 |
2022/12/20 | 1,686 | 1,700 | 1,645 | 1,659 | -20 | -1.2% | 1,746,800 |
2022/12/19 | 1,682 | 1,693 | 1,676 | 1,679 | -33 | -1.9% | 1,432,400 |
2022/12/16 | 1,727 | 1,730 | 1,707 | 1,712 | -19 | -1.1% | 1,632,300 |
2022/12/15 | 1,717 | 1,742 | 1,709 | 1,731 | +14 | +0.8% | 866,100 |
2022/12/14 | 1,718 | 1,725 | 1,706 | 1,717 | -10 | -0.6% | 875,500 |
301~
350
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