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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 1,648 | 1,671 | 1,645.5 | 1,669 | +18 | +1.1% | 1,297,700 |
| 2025/07/16 | 1,655 | 1,659.5 | 1,645 | 1,651 | -6 | -0.4% | 1,981,400 |
| 2025/07/15 | 1,684.5 | 1,687 | 1,656.5 | 1,657 | -20 | -1.2% | 1,724,400 |
| 2025/07/14 | 1,677.5 | 1,686 | 1,675 | 1,677 | -5 | -0.3% | 1,287,100 |
| 2025/07/11 | 1,687.5 | 1,695 | 1,678 | 1,682 | -2 | -0.1% | 1,398,900 |
| 2025/07/10 | 1,697.5 | 1,699 | 1,676.5 | 1,684 | -16 | -0.9% | 2,074,800 |
| 2025/07/09 | 1,700 | 1,706.5 | 1,696.5 | 1,700 | +2 | +0.1% | 867,600 |
| 2025/07/08 | 1,704.5 | 1,715 | 1,694 | 1,698 | -9 | -0.5% | 1,335,000 |
| 2025/07/07 | 1,707.5 | 1,716.5 | 1,705 | 1,707 | -1 | -0.1% | 738,300 |
| 2025/07/04 | 1,699 | 1,711 | 1,698.5 | 1,708 | +4.5 | +0.3% | 809,700 |
| 2025/07/03 | 1,703 | 1,706 | 1,696 | 1,703.5 | +0.5 | ±0% | 1,164,500 |
| 2025/07/02 | 1,700 | 1,725.5 | 1,700 | 1,703 | +3 | +0.2% | 1,442,600 |
| 2025/07/01 | 1,730.5 | 1,730.5 | 1,695 | 1,700 | -14 | -0.8% | 1,389,900 |
| 2025/06/30 | 1,724 | 1,729 | 1,708 | 1,714 | -6.5 | -0.4% | 1,981,000 |
| 2025/06/27 | 1,719.5 | 1,730.5 | 1,711 | 1,720.5 | +7 | +0.4% | 1,139,000 |
| 2025/06/26 | 1,690 | 1,713.5 | 1,687 | 1,713.5 | +18 | +1.1% | 1,128,000 |
| 2025/06/25 | 1,697 | 1,700.5 | 1,686 | 1,695.5 | -5 | -0.3% | 1,328,300 |
| 2025/06/24 | 1,716 | 1,720 | 1,698 | 1,700.5 | -3 | -0.2% | 985,000 |
| 2025/06/23 | 1,700 | 1,709.5 | 1,699.5 | 1,703.5 | -1.5 | -0.1% | 737,600 |
| 2025/06/20 | 1,700 | 1,708.5 | 1,695 | 1,705 | +3.5 | +0.2% | 2,941,500 |
| 2025/06/19 | 1,699 | 1,705 | 1,698 | 1,701.5 | +1.5 | +0.1% | 855,700 |
| 2025/06/18 | 1,704 | 1,708 | 1,699 | 1,700 | -9.5 | -0.6% | 1,349,500 |
| 2025/06/17 | 1,707 | 1,714 | 1,704 | 1,709.5 | -0.5 | ±0% | 852,800 |
| 2025/06/16 | 1,722.5 | 1,733.5 | 1,707 | 1,710 | -9 | -0.5% | 1,039,300 |
| 2025/06/13 | 1,718 | 1,726.5 | 1,708 | 1,719 | -4.5 | -0.3% | 1,238,800 |
| 2025/06/12 | 1,740 | 1,743 | 1,710 | 1,723.5 | -28.5 | -1.6% | 1,448,900 |
| 2025/06/11 | 1,747 | 1,765 | 1,747 | 1,752 | +1 | +0.1% | 1,658,400 |
| 2025/06/10 | 1,758 | 1,758 | 1,744.5 | 1,751 | +3 | +0.2% | 1,115,300 |
| 2025/06/09 | 1,760.5 | 1,764.5 | 1,746.5 | 1,748 | -5.5 | -0.3% | 965,300 |
| 2025/06/06 | 1,728.5 | 1,755 | 1,727 | 1,753.5 | +32.5 | +1.9% | 1,374,700 |
| 2025/06/05 | 1,710 | 1,732.5 | 1,709 | 1,721 | +4 | +0.2% | 1,430,800 |
| 2025/06/04 | 1,721 | 1,729 | 1,708.5 | 1,717 | -13 | -0.8% | 1,382,600 |
| 2025/06/03 | 1,725 | 1,743 | 1,704 | 1,730 | -13.5 | -0.8% | 1,571,500 |
| 2025/06/02 | 1,767 | 1,776.5 | 1,742 | 1,743.5 | -8.5 | -0.5% | 1,614,100 |
| 2025/05/30 | 1,706.5 | 1,757 | 1,705.5 | 1,752 | +33 | +1.9% | 4,221,100 |
| 2025/05/29 | 1,706 | 1,722 | 1,701.5 | 1,719 | +12.5 | +0.7% | 1,414,700 |
| 2025/05/28 | 1,710 | 1,715 | 1,700 | 1,706.5 | +6 | +0.4% | 1,084,800 |
| 2025/05/27 | 1,705 | 1,707 | 1,697.5 | 1,700.5 | -7 | -0.4% | 835,300 |
| 2025/05/26 | 1,694 | 1,712 | 1,694 | 1,707.5 | +16 | +0.9% | 720,600 |
| 2025/05/23 | 1,698.5 | 1,705 | 1,691.5 | 1,691.5 | -8 | -0.5% | 1,079,500 |
| 2025/05/22 | 1,701 | 1,710 | 1,695 | 1,699.5 | -10.5 | -0.6% | 1,237,800 |
| 2025/05/21 | 1,726 | 1,735.5 | 1,707.5 | 1,710 | -13.5 | -0.8% | 1,137,200 |
| 2025/05/20 | 1,772.5 | 1,774 | 1,711 | 1,723.5 | -12 | -0.7% | 1,659,300 |
| 2025/05/19 | 1,742 | 1,748 | 1,722.5 | 1,735.5 | -5.5 | -0.3% | 1,357,700 |
| 2025/05/16 | 1,750.5 | 1,756 | 1,725 | 1,741 | -18 | -1% | 1,698,400 |
| 2025/05/15 | 1,730 | 1,772 | 1,725 | 1,759 | +12.5 | +0.7% | 2,237,700 |
| 2025/05/14 | 1,750 | 1,754 | 1,730.5 | 1,746.5 | -15.5 | -0.9% | 1,978,600 |
| 2025/05/13 | 1,788 | 1,791 | 1,762 | 1,762 | -27 | -1.5% | 1,489,200 |
| 2025/05/12 | 1,790 | 1,795 | 1,782 | 1,789 | -3 | -0.2% | 1,088,400 |
| 2025/05/09 | 1,788 | 1,801 | 1,778 | 1,792 | +9.5 | +0.5% | 1,443,500 |
1～
50
件表示中 / 3744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 | 166,900円 | +1.6% | -1.5% | 1.68% | 11.98倍 | 1.16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 |
| 西武ＨＤ | 420,200円 | -43.3% | -87.5% | 0.95% | 42.03倍 | 1.95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 |
| ＳＧＨＤ | 163,600円 | +10.1% | -1.0% | 3.24% | 17.00倍 | 1.67倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 阪急阪神 | 376,700円 | +7.5% | -0.2% | 2.65% | 11.97倍 | 0.87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 |
| 東京メトロ | 163,000円 | +3.1% | +0.5% | 2.58% | 16.26倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
