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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 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 |
| 2022/12/13 | 1,729 | 1,733 | 1,719 | 1,727 | +14 | +0.8% | 879,900 |
| 2022/12/12 | 1,718 | 1,719 | 1,706 | 1,713 | -14 | -0.8% | 860,100 |
| 2022/12/09 | 1,719 | 1,745 | 1,718 | 1,727 | +16 | +0.9% | 1,341,300 |
| 2022/12/08 | 1,709 | 1,714 | 1,688 | 1,711 | +1 | +0.1% | 1,079,500 |
| 2022/12/07 | 1,670 | 1,716 | 1,670 | 1,710 | +38 | +2.3% | 1,385,900 |
| 2022/12/06 | 1,682 | 1,686 | 1,663 | 1,672 | -11 | -0.7% | 1,065,000 |
| 2022/12/05 | 1,683 | 1,685 | 1,661 | 1,683 | -1 | -0.1% | 1,425,500 |
| 2022/12/02 | 1,702 | 1,706 | 1,679 | 1,684 | -24 | -1.4% | 1,305,500 |
| 2022/12/01 | 1,752 | 1,757 | 1,701 | 1,708 | -41 | -2.3% | 1,424,100 |
| 2022/11/30 | 1,739 | 1,752 | 1,720 | 1,749 | +13 | +0.7% | 3,115,300 |
| 2022/11/29 | 1,716 | 1,741 | 1,708 | 1,736 | +22 | +1.3% | 1,596,600 |
| 2022/11/28 | 1,718 | 1,719 | 1,692 | 1,714 | +5 | +0.3% | 1,023,000 |
| 2022/11/25 | 1,698 | 1,713 | 1,692 | 1,709 | +12 | +0.7% | 958,500 |
| 2022/11/24 | 1,700 | 1,721 | 1,693 | 1,697 | +16 | +1% | 1,796,800 |
451～
500
件表示中 / 3594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 | 172,300円 | +2.6% | +5.1% | 1.33% | 13.66倍 | 1.20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 | 304,300円 | +3.0% | +2.9% | 0.99% | 7.64倍 | 0.68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 | 281,900円 | +5.1% | -7.1% | 2.63% | 13.26倍 | 1.20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 | 419,800円 | +10.3% | -5.9% | 1.43% | 14.31倍 | 0.98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 | 304,100円 | +3.4% | -7.0% | 0.99% | 9.97倍 | 2.08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
