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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,620 | 1,631 | 1,609 | 1,627 | +10 | +0.6% | 558,600 |
| 2022/08/24 | 1,638 | 1,642 | 1,603 | 1,617 | -22 | -1.3% | 1,160,000 |
| 2022/08/23 | 1,643 | 1,646 | 1,629 | 1,639 | -5 | -0.3% | 856,000 |
| 2022/08/22 | 1,641 | 1,646 | 1,634 | 1,644 | +2 | +0.1% | 870,700 |
| 2022/08/19 | 1,640 | 1,648 | 1,632 | 1,642 | -9 | -0.5% | 812,900 |
| 2022/08/18 | 1,658 | 1,675 | 1,646 | 1,651 | -16 | -1% | 900,000 |
| 2022/08/17 | 1,663 | 1,671 | 1,654 | 1,667 | +6 | +0.4% | 1,146,700 |
| 2022/08/16 | 1,673 | 1,675 | 1,649 | 1,661 | -4 | -0.2% | 1,337,000 |
| 2022/08/15 | 1,680 | 1,683 | 1,653 | 1,665 | -17 | -1% | 953,500 |
| 2022/08/12 | 1,651 | 1,684 | 1,610 | 1,682 | +5 | +0.3% | 2,118,700 |
| 2022/08/10 | 1,692 | 1,695 | 1,669 | 1,677 | -3 | -0.2% | 1,002,800 |
| 2022/08/09 | 1,660 | 1,694 | 1,660 | 1,680 | +28 | +1.7% | 1,797,000 |
| 2022/08/08 | 1,640 | 1,652 | 1,635 | 1,652 | +5 | +0.3% | 816,800 |
| 2022/08/05 | 1,626 | 1,651 | 1,625 | 1,647 | +23 | +1.4% | 1,059,400 |
| 2022/08/04 | 1,639 | 1,655 | 1,620 | 1,624 | -13 | -0.8% | 874,400 |
| 2022/08/03 | 1,649 | 1,667 | 1,628 | 1,637 | -11 | -0.7% | 1,051,100 |
| 2022/08/02 | 1,665 | 1,670 | 1,638 | 1,648 | -17 | -1% | 1,279,400 |
| 2022/08/01 | 1,630 | 1,665 | 1,619 | 1,665 | +39 | +2.4% | 1,406,600 |
| 2022/07/29 | 1,618 | 1,626 | 1,606 | 1,626 | +8 | +0.5% | 1,267,400 |
| 2022/07/28 | 1,620 | 1,621 | 1,604 | 1,618 | +2 | +0.1% | 945,900 |
| 2022/07/27 | 1,599 | 1,625 | 1,596 | 1,616 | +21 | +1.3% | 1,074,500 |
| 2022/07/26 | 1,616 | 1,633 | 1,592 | 1,595 | -22 | -1.4% | 918,000 |
| 2022/07/25 | 1,576 | 1,617 | 1,570 | 1,617 | +42 | +2.7% | 1,374,400 |
| 2022/07/22 | 1,578 | 1,578 | 1,556 | 1,575 | -17 | -1.1% | 1,239,000 |
| 2022/07/21 | 1,595 | 1,604 | 1,579 | 1,592 | -10 | -0.6% | 988,300 |
| 2022/07/20 | 1,601 | 1,614 | 1,594 | 1,602 | +20 | +1.3% | 1,263,900 |
| 2022/07/19 | 1,600 | 1,603 | 1,570 | 1,582 | +8 | +0.5% | 1,204,500 |
| 2022/07/15 | 1,568 | 1,580 | 1,553 | 1,574 | +11 | +0.7% | 971,700 |
| 2022/07/14 | 1,562 | 1,570 | 1,551 | 1,563 | +1 | +0.1% | 718,000 |
| 2022/07/13 | 1,565 | 1,582 | 1,556 | 1,562 | -5 | -0.3% | 890,300 |
| 2022/07/12 | 1,572 | 1,572 | 1,553 | 1,567 | -21 | -1.3% | 1,158,900 |
| 2022/07/11 | 1,549 | 1,593 | 1,543 | 1,588 | +60 | +3.9% | 1,583,400 |
| 2022/07/08 | 1,529 | 1,545 | 1,516 | 1,528 | -1 | -0.1% | 1,814,700 |
| 2022/07/07 | 1,554 | 1,556 | 1,503 | 1,529 | -10 | -0.6% | 1,594,300 |
| 2022/07/06 | 1,570 | 1,576 | 1,529 | 1,539 | -47 | -3% | 1,891,400 |
| 2022/07/05 | 1,588 | 1,591 | 1,570 | 1,586 | +1 | +0.1% | 1,012,800 |
| 2022/07/04 | 1,607 | 1,617 | 1,576 | 1,585 | -6 | -0.4% | 971,700 |
| 2022/07/01 | 1,598 | 1,607 | 1,581 | 1,591 | -7 | -0.4% | 1,208,400 |
| 2022/06/30 | 1,605 | 1,612 | 1,586 | 1,598 | -2 | -0.1% | 1,555,900 |
| 2022/06/29 | 1,590 | 1,609 | 1,580 | 1,600 | +9 | +0.6% | 1,604,900 |
| 2022/06/28 | 1,559 | 1,591 | 1,558 | 1,591 | +34 | +2.2% | 1,391,100 |
| 2022/06/27 | 1,571 | 1,573 | 1,546 | 1,557 | -12 | -0.8% | 1,428,100 |
| 2022/06/24 | 1,584 | 1,586 | 1,554 | 1,569 | +2 | +0.1% | 1,200,600 |
| 2022/06/23 | 1,542 | 1,583 | 1,541 | 1,567 | +38 | +2.5% | 1,870,600 |
| 2022/06/22 | 1,539 | 1,539 | 1,516 | 1,529 | ±0 | ±0% | 904,600 |
| 2022/06/21 | 1,511 | 1,534 | 1,508 | 1,529 | +29 | +1.9% | 959,500 |
| 2022/06/20 | 1,517 | 1,524 | 1,494 | 1,500 | -8 | -0.5% | 1,170,600 |
| 2022/06/17 | 1,468 | 1,531 | 1,461 | 1,508 | +22 | +1.5% | 3,710,200 |
| 2022/06/16 | 1,495 | 1,512 | 1,479 | 1,486 | +6 | +0.4% | 1,127,900 |
| 2022/06/15 | 1,487 | 1,497 | 1,480 | 1,480 | -16 | -1.1% | 1,326,200 |
651～
700
件表示中 / 3685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 | 178,800円 | +2.6% | +5.1% | 1.29% | 13.88倍 | 1.22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 |
| 東京メトロ | 208,900円 | +4.7% | +16.4% | 1.91% | 23.20倍 | 1.79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 | 349,000円 | +88.0% | +562.8% | 1.15% | 3.50倍 | 2.30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 |
| 阪急阪神 | 424,600円 | +10.3% | -3.1% | 1.41% | 14.48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 |
| ＳＧＨＤ | 149,900円 | +12.2% | -3.1% | 3.47% | 16.74倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
