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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,735 | 1,744 | 1,721 | 1,734.5 | +9 | +0.5% | 2,932,600 |
| 2024/12/02 | 1,745 | 1,749 | 1,720 | 1,725.5 | -24.5 | -1.4% | 2,838,400 |
| 2024/11/29 | 1,748 | 1,754 | 1,738 | 1,750 | +9 | +0.5% | 2,415,100 |
| 2024/11/28 | 1,757 | 1,770 | 1,739 | 1,741 | -11 | -0.6% | 2,905,900 |
| 2024/11/27 | 1,762 | 1,777 | 1,734.5 | 1,752 | -80 | -4.4% | 8,228,400 |
| 2024/11/26 | 1,838 | 1,857 | 1,825 | 1,832 | -6 | -0.3% | 1,545,100 |
| 2024/11/25 | 1,882.5 | 1,909.5 | 1,838 | 1,838 | -31 | -1.7% | 5,628,600 |
| 2024/11/22 | 1,876 | 1,884 | 1,869 | 1,869 | -12.5 | -0.7% | 1,443,000 |
| 2024/11/21 | 1,895 | 1,903.5 | 1,877 | 1,881.5 | -15 | -0.8% | 1,225,600 |
| 2024/11/20 | 1,905 | 1,916 | 1,889 | 1,896.5 | -24.5 | -1.3% | 1,555,000 |
| 2024/11/19 | 1,928.5 | 1,937.5 | 1,914 | 1,921 | -2.5 | -0.1% | 1,388,800 |
| 2024/11/18 | 1,926 | 1,950 | 1,915 | 1,923.5 | +8.5 | +0.4% | 1,488,300 |
| 2024/11/15 | 1,947 | 1,948 | 1,914 | 1,915 | -20 | -1% | 1,721,300 |
| 2024/11/14 | 1,966.5 | 1,972.5 | 1,925 | 1,935 | -51 | -2.6% | 2,032,800 |
| 2024/11/13 | 2,000 | 2,019 | 1,969 | 1,986 | -22 | -1.1% | 1,648,900 |
| 2024/11/12 | 2,005.5 | 2,026.5 | 1,998.5 | 2,008 | -3.5 | -0.2% | 2,005,500 |
| 2024/11/11 | 2,000 | 2,055 | 1,980.5 | 2,011.5 | +65.5 | +3.4% | 4,874,200 |
| 2024/11/08 | 1,950.5 | 1,962 | 1,937 | 1,946 | +11.5 | +0.6% | 1,604,000 |
| 2024/11/07 | 1,907 | 1,942 | 1,905 | 1,934.5 | +35.5 | +1.9% | 1,953,300 |
| 2024/11/06 | 1,898 | 1,912.5 | 1,888 | 1,899 | +4 | +0.2% | 1,295,600 |
| 2024/11/05 | 1,884 | 1,895 | 1,867 | 1,895 | +24 | +1.3% | 1,414,000 |
| 2024/11/01 | 1,865.5 | 1,882.5 | 1,856 | 1,871 | -16 | -0.8% | 937,700 |
| 2024/10/31 | 1,879 | 1,897 | 1,871.5 | 1,887 | +14.5 | +0.8% | 1,218,900 |
| 2024/10/30 | 1,863 | 1,884 | 1,863 | 1,872.5 | ±0 | ±0% | 2,197,900 |
| 2024/10/29 | 1,865 | 1,876 | 1,853.5 | 1,872.5 | +17 | +0.9% | 953,700 |
| 2024/10/28 | 1,835 | 1,864 | 1,831 | 1,855.5 | +17.5 | +1% | 1,025,600 |
| 2024/10/25 | 1,845 | 1,852.5 | 1,833 | 1,838 | +1 | +0.1% | 1,422,800 |
| 2024/10/24 | 1,830 | 1,847.5 | 1,827.5 | 1,837 | -5 | -0.3% | 1,569,900 |
| 2024/10/23 | 1,837 | 1,859 | 1,835 | 1,842 | +5 | +0.3% | 891,600 |
| 2024/10/22 | 1,829.5 | 1,851.5 | 1,821 | 1,837 | +1.5 | +0.1% | 1,273,100 |
| 2024/10/21 | 1,821 | 1,838 | 1,814 | 1,835.5 | +6.5 | +0.4% | 956,900 |
| 2024/10/18 | 1,843 | 1,847 | 1,823 | 1,829 | -13.5 | -0.7% | 830,200 |
| 2024/10/17 | 1,853 | 1,858.5 | 1,837.5 | 1,842.5 | -10 | -0.5% | 957,100 |
| 2024/10/16 | 1,870 | 1,888 | 1,852.5 | 1,852.5 | -23.5 | -1.3% | 1,011,600 |
| 2024/10/15 | 1,877 | 1,888.5 | 1,868.5 | 1,876 | +14 | +0.8% | 1,254,300 |
| 2024/10/11 | 1,871 | 1,875 | 1,856.5 | 1,862 | -21 | -1.1% | 997,200 |
| 2024/10/10 | 1,887 | 1,897 | 1,874 | 1,883 | +3 | +0.2% | 901,800 |
| 2024/10/09 | 1,888 | 1,897 | 1,872 | 1,880 | +3 | +0.2% | 692,400 |
| 2024/10/08 | 1,866.5 | 1,879 | 1,859 | 1,877 | -5 | -0.3% | 938,400 |
| 2024/10/07 | 1,882 | 1,894.5 | 1,870 | 1,882 | +9.5 | +0.5% | 1,086,100 |
| 2024/10/04 | 1,860 | 1,885 | 1,855.5 | 1,872.5 | +22 | +1.2% | 1,422,000 |
| 2024/10/03 | 1,842.5 | 1,856 | 1,836.5 | 1,850.5 | +33 | +1.8% | 1,074,200 |
| 2024/10/02 | 1,819.5 | 1,831 | 1,807.5 | 1,817.5 | -15 | -0.8% | 1,138,400 |
| 2024/10/01 | 1,850.5 | 1,850.5 | 1,819 | 1,832.5 | -20.5 | -1.1% | 1,521,800 |
| 2024/09/30 | 1,855.5 | 1,884.5 | 1,840.5 | 1,853 | -40 | -2.1% | 1,899,600 |
| 2024/09/27 | 1,862 | 1,898.5 | 1,855.5 | 1,893 | +14 | +0.7% | 1,969,600 |
| 2024/09/26 | 1,868 | 1,879 | 1,851.5 | 1,879 | +17 | +0.9% | 2,952,200 |
| 2024/09/25 | 1,868.5 | 1,868.5 | 1,852.5 | 1,862 | -6 | -0.3% | 1,260,800 |
| 2024/09/24 | 1,862 | 1,887 | 1,856 | 1,868 | +13 | +0.7% | 1,705,200 |
| 2024/09/20 | 1,868 | 1,875 | 1,847.5 | 1,855 | +10.5 | +0.6% | 2,139,000 |
1～
50
件表示中 / 3593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 | 173,400円 | +2.6% | +5.1% | 1.33% | 13.74倍 | 1.21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東海 | 311,000円 | +3.0% | +2.9% | 0.96% | 7.81倍 | 0.70倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ西日本 | 286,700円 | +5.1% | -7.1% | 2.58% | 13.49倍 | 1.22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 | 421,800円 | +10.3% | -5.9% | 1.42% | 14.38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 |
| 西武ＨＤ | 306,700円 | +3.4% | -7.0% | 0.98% | 10.05倍 | 2.10倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
市場注目の銘柄
チャート関連のコラム
