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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,690.5 | 1,734.5 | 1,689.5 | 1,726.5 | +30.5 | +1.8% | 2,560,800 |
| 2025/04/03 | 1,653 | 1,699 | 1,645 | 1,696 | +26.5 | +1.6% | 1,853,000 |
| 2025/04/02 | 1,688 | 1,692.5 | 1,665 | 1,669.5 | -21 | -1.2% | 1,376,500 |
| 2025/04/01 | 1,700 | 1,709.5 | 1,686 | 1,690.5 | +5.5 | +0.3% | 1,474,800 |
| 2025/03/31 | 1,706 | 1,720 | 1,675 | 1,685 | -32.5 | -1.9% | 2,097,800 |
| 2025/03/28 | 1,736.5 | 1,738 | 1,712 | 1,717.5 | -34.5 | -2% | 1,713,700 |
| 2025/03/27 | 1,731.5 | 1,760.5 | 1,731.5 | 1,752 | +16 | +0.9% | 2,675,600 |
| 2025/03/26 | 1,744.5 | 1,748.5 | 1,731 | 1,736 | -10 | -0.6% | 1,874,000 |
| 2025/03/25 | 1,747 | 1,755 | 1,736 | 1,746 | +2.5 | +0.1% | 1,011,100 |
| 2025/03/24 | 1,757 | 1,759 | 1,734 | 1,743.5 | -14.5 | -0.8% | 1,149,800 |
| 2025/03/21 | 1,751 | 1,763.5 | 1,748 | 1,758 | -2 | -0.1% | 2,005,200 |
| 2025/03/19 | 1,779 | 1,779 | 1,758.5 | 1,760 | -9 | -0.5% | 955,700 |
| 2025/03/18 | 1,777 | 1,782.5 | 1,769 | 1,769 | +7 | +0.4% | 1,084,000 |
| 2025/03/17 | 1,752 | 1,762 | 1,750 | 1,762 | +17 | +1% | 943,800 |
| 2025/03/14 | 1,732 | 1,753.5 | 1,732 | 1,745 | -4 | -0.2% | 1,336,600 |
| 2025/03/13 | 1,725 | 1,755 | 1,721 | 1,749 | +14 | +0.8% | 1,195,800 |
| 2025/03/12 | 1,730 | 1,738 | 1,722 | 1,735 | -12 | -0.7% | 1,678,500 |
| 2025/03/11 | 1,735 | 1,749 | 1,725 | 1,747 | +3 | +0.2% | 1,333,500 |
| 2025/03/10 | 1,730 | 1,749 | 1,728.5 | 1,744 | +11 | +0.6% | 1,058,200 |
| 2025/03/07 | 1,720 | 1,751 | 1,720 | 1,733 | -1.5 | -0.1% | 1,457,200 |
| 2025/03/06 | 1,760 | 1,762.5 | 1,726.5 | 1,734.5 | -31 | -1.8% | 1,455,200 |
| 2025/03/05 | 1,765 | 1,772 | 1,751.5 | 1,765.5 | +6.5 | +0.4% | 1,172,200 |
| 2025/03/04 | 1,765 | 1,765.5 | 1,752 | 1,759 | -9 | -0.5% | 1,128,900 |
| 2025/03/03 | 1,740.5 | 1,769.5 | 1,740.5 | 1,768 | +34.5 | +2% | 1,368,500 |
| 2025/02/28 | 1,741.5 | 1,746 | 1,721.5 | 1,733.5 | -4.5 | -0.3% | 2,153,200 |
| 2025/02/27 | 1,716 | 1,738 | 1,716 | 1,738 | +22.5 | +1.3% | 1,120,700 |
| 2025/02/26 | 1,698.5 | 1,717.5 | 1,691 | 1,715.5 | +26 | +1.5% | 1,264,700 |
| 2025/02/25 | 1,675.5 | 1,693 | 1,675.5 | 1,689.5 | +14.5 | +0.9% | 1,105,800 |
| 2025/02/21 | 1,680.5 | 1,701 | 1,670 | 1,675 | -5.5 | -0.3% | 1,141,200 |
| 2025/02/20 | 1,685 | 1,692.5 | 1,663.5 | 1,680.5 | -19.5 | -1.1% | 1,910,200 |
| 2025/02/19 | 1,716.5 | 1,718.5 | 1,688 | 1,700 | -21.5 | -1.2% | 1,132,300 |
| 2025/02/18 | 1,688 | 1,727 | 1,688 | 1,721.5 | +29.5 | +1.7% | 1,131,100 |
| 2025/02/17 | 1,702 | 1,718.5 | 1,687 | 1,692 | -9.5 | -0.6% | 1,263,500 |
| 2025/02/14 | 1,701.5 | 1,737.5 | 1,692 | 1,701.5 | -38.5 | -2.2% | 2,148,100 |
| 2025/02/13 | 1,740 | 1,742 | 1,730 | 1,740 | +6 | +0.3% | 1,135,300 |
| 2025/02/12 | 1,726.5 | 1,735.5 | 1,719.5 | 1,734 | +13.5 | +0.8% | 1,676,600 |
| 2025/02/10 | 1,708.5 | 1,730 | 1,707.5 | 1,720.5 | +12 | +0.7% | 881,300 |
| 2025/02/07 | 1,724 | 1,728 | 1,703 | 1,708.5 | -16 | -0.9% | 1,010,700 |
| 2025/02/06 | 1,736.5 | 1,750.5 | 1,724 | 1,724.5 | -6 | -0.3% | 1,132,600 |
| 2025/02/05 | 1,748 | 1,758.5 | 1,728 | 1,730.5 | -17.5 | -1% | 1,348,500 |
| 2025/02/04 | 1,765 | 1,766 | 1,738.5 | 1,748 | -4.5 | -0.3% | 1,538,700 |
| 2025/02/03 | 1,755 | 1,761 | 1,743 | 1,752.5 | -21.5 | -1.2% | 1,693,400 |
| 2025/01/31 | 1,784 | 1,785 | 1,759.5 | 1,774 | -10 | -0.6% | 2,277,100 |
| 2025/01/30 | 1,746.5 | 1,788 | 1,741.5 | 1,784 | +37 | +2.1% | 1,909,300 |
| 2025/01/29 | 1,729.5 | 1,748 | 1,717 | 1,747 | +17.5 | +1% | 1,684,000 |
| 2025/01/28 | 1,719 | 1,738 | 1,717.5 | 1,729.5 | +18.5 | +1.1% | 1,744,000 |
| 2025/01/27 | 1,694.5 | 1,717.5 | 1,692 | 1,711 | +37 | +2.2% | 1,673,600 |
| 2025/01/24 | 1,690 | 1,708.5 | 1,674 | 1,674 | -1 | -0.1% | 1,916,700 |
| 2025/01/23 | 1,669 | 1,683.5 | 1,666.5 | 1,675 | +4.5 | +0.3% | 1,453,800 |
| 2025/01/22 | 1,674 | 1,680 | 1,667 | 1,670.5 | -3 | -0.2% | 1,355,400 |
1～
50
件表示中 / 3673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 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40倍 | 1.18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 | 296,300円 | +4.5% | +7.7% | 1.01% | 7.11倍 | 0.67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 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26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 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18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
