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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 1,665 | 1,692 | 1,659 | 1,681 | +27 | +1.6% | 1,225,000 |
| 2022/11/21 | 1,646 | 1,666 | 1,639 | 1,654 | +10 | +0.6% | 915,300 |
| 2022/11/18 | 1,660 | 1,666 | 1,639 | 1,644 | -8 | -0.5% | 897,700 |
| 2022/11/17 | 1,616 | 1,662 | 1,611 | 1,652 | +62 | +3.9% | 1,502,500 |
| 2022/11/16 | 1,584 | 1,595 | 1,559 | 1,590 | +1 | +0.1% | 2,127,000 |
| 2022/11/15 | 1,600 | 1,618 | 1,579 | 1,589 | -21 | -1.3% | 1,813,700 |
| 2022/11/14 | 1,610 | 1,628 | 1,602 | 1,610 | +3 | +0.2% | 1,698,800 |
| 2022/11/11 | 1,653 | 1,654 | 1,580 | 1,607 | -26 | -1.6% | 2,279,600 |
| 2022/11/10 | 1,635 | 1,653 | 1,619 | 1,633 | -14 | -0.9% | 1,334,900 |
| 2022/11/09 | 1,690 | 1,697 | 1,641 | 1,647 | -38 | -2.3% | 1,926,700 |
| 2022/11/08 | 1,696 | 1,706 | 1,683 | 1,685 | +4 | +0.2% | 1,019,700 |
| 2022/11/07 | 1,690 | 1,697 | 1,676 | 1,681 | -4 | -0.2% | 828,600 |
| 2022/11/04 | 1,696 | 1,704 | 1,674 | 1,685 | -17 | -1% | 1,434,800 |
| 2022/11/02 | 1,724 | 1,724 | 1,696 | 1,702 | -22 | -1.3% | 1,022,400 |
| 2022/11/01 | 1,709 | 1,725 | 1,700 | 1,724 | +8 | +0.5% | 829,100 |
| 2022/10/31 | 1,693 | 1,716 | 1,688 | 1,716 | +32 | +1.9% | 1,207,300 |
| 2022/10/28 | 1,672 | 1,704 | 1,672 | 1,684 | +9 | +0.5% | 4,965,900 |
| 2022/10/27 | 1,674 | 1,692 | 1,669 | 1,675 | +3 | +0.2% | 1,221,000 |
| 2022/10/26 | 1,702 | 1,718 | 1,669 | 1,672 | -21 | -1.2% | 1,439,800 |
| 2022/10/25 | 1,692 | 1,704 | 1,673 | 1,693 | +6 | +0.4% | 1,091,500 |
| 2022/10/24 | 1,733 | 1,735 | 1,681 | 1,687 | -32 | -1.9% | 1,370,700 |
| 2022/10/21 | 1,744 | 1,751 | 1,713 | 1,719 | -40 | -2.3% | 1,655,400 |
| 2022/10/20 | 1,753 | 1,768 | 1,747 | 1,759 | +2 | +0.1% | 1,018,800 |
| 2022/10/19 | 1,747 | 1,760 | 1,743 | 1,757 | +7 | +0.4% | 1,060,100 |
| 2022/10/18 | 1,749 | 1,766 | 1,738 | 1,750 | +18 | +1% | 1,377,800 |
| 2022/10/17 | 1,732 | 1,743 | 1,716 | 1,732 | ±0 | ±0% | 1,123,300 |
| 2022/10/14 | 1,726 | 1,746 | 1,715 | 1,732 | +24 | +1.4% | 1,434,500 |
| 2022/10/13 | 1,736 | 1,738 | 1,708 | 1,708 | -30 | -1.7% | 1,314,200 |
| 2022/10/12 | 1,730 | 1,755 | 1,713 | 1,738 | +21 | +1.2% | 1,761,900 |
| 2022/10/11 | 1,731 | 1,747 | 1,706 | 1,717 | -7 | -0.4% | 1,729,400 |
601～
650
件表示中 / 3714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 | 175,200円 | +1.6% | -1.5% | 1.60% | 12.58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西日本 | 314,700円 | +6.6% | +5.0% | 2.73% | 12.88倍 | 1.28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 |
| 西武ＨＤ | 413,600円 | -43.3% | -87.5% | 0.97% | 41.83倍 | 1.93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 |
| 東京メトロ | 171,300円 | +3.1% | +0.5% | 2.45% | 17.10倍 | 1.39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 |
| 阪急阪神 | 389,300円 | +7.5% | -0.2% | 2.57% | 12.38倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
