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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,495 | 1,507 | 1,493 | 1,496 | -28 | -1.8% | 1,174,600 |
| 2022/06/13 | 1,515 | 1,528 | 1,510 | 1,524 | -10 | -0.7% | 940,300 |
| 2022/06/10 | 1,543 | 1,552 | 1,531 | 1,534 | -17 | -1.1% | 1,586,500 |
| 2022/06/09 | 1,537 | 1,561 | 1,537 | 1,551 | ±0 | ±0% | 1,217,900 |
| 2022/06/08 | 1,538 | 1,572 | 1,530 | 1,551 | +40 | +2.6% | 2,084,700 |
| 2022/06/07 | 1,533 | 1,534 | 1,508 | 1,511 | -15 | -1% | 1,312,400 |
| 2022/06/06 | 1,485 | 1,526 | 1,485 | 1,526 | +34 | +2.3% | 1,315,800 |
| 2022/06/03 | 1,498 | 1,499 | 1,478 | 1,492 | +9 | +0.6% | 1,101,000 |
| 2022/06/02 | 1,481 | 1,496 | 1,473 | 1,483 | -4 | -0.3% | 976,900 |
| 2022/06/01 | 1,469 | 1,498 | 1,468 | 1,487 | +25 | +1.7% | 1,457,000 |
| 2022/05/31 | 1,492 | 1,502 | 1,462 | 1,462 | -31 | -2.1% | 5,898,800 |
| 2022/05/30 | 1,505 | 1,511 | 1,492 | 1,493 | -5 | -0.3% | 1,660,900 |
| 2022/05/27 | 1,518 | 1,518 | 1,491 | 1,498 | -8 | -0.5% | 1,168,000 |
| 2022/05/26 | 1,478 | 1,529 | 1,478 | 1,506 | +28 | +1.9% | 1,689,200 |
| 2022/05/25 | 1,478 | 1,501 | 1,458 | 1,478 | -13 | -0.9% | 1,895,200 |
| 2022/05/24 | 1,544 | 1,546 | 1,488 | 1,491 | -57 | -3.7% | 2,280,100 |
| 2022/05/23 | 1,554 | 1,561 | 1,539 | 1,548 | +4 | +0.3% | 1,370,600 |
| 2022/05/20 | 1,559 | 1,559 | 1,538 | 1,544 | -10 | -0.6% | 1,258,600 |
| 2022/05/19 | 1,545 | 1,560 | 1,541 | 1,554 | -17 | -1.1% | 1,130,900 |
| 2022/05/18 | 1,563 | 1,579 | 1,552 | 1,571 | +8 | +0.5% | 1,178,400 |
| 2022/05/17 | 1,579 | 1,587 | 1,561 | 1,563 | -14 | -0.9% | 1,294,900 |
| 2022/05/16 | 1,610 | 1,616 | 1,552 | 1,577 | -43 | -2.7% | 2,238,900 |
| 2022/05/13 | 1,627 | 1,637 | 1,597 | 1,620 | +51 | +3.3% | 2,252,900 |
| 2022/05/12 | 1,557 | 1,574 | 1,547 | 1,569 | +2 | +0.1% | 1,227,100 |
| 2022/05/11 | 1,572 | 1,589 | 1,561 | 1,567 | -12 | -0.8% | 1,126,000 |
| 2022/05/10 | 1,585 | 1,588 | 1,559 | 1,579 | -17 | -1.1% | 1,482,100 |
| 2022/05/09 | 1,629 | 1,630 | 1,592 | 1,596 | -48 | -2.9% | 1,164,700 |
| 2022/05/06 | 1,631 | 1,656 | 1,612 | 1,644 | +24 | +1.5% | 1,522,600 |
| 2022/05/02 | 1,596 | 1,626 | 1,579 | 1,620 | +29 | +1.8% | 1,309,100 |
| 2022/04/28 | 1,598 | 1,600 | 1,572 | 1,591 | -2 | -0.1% | 1,463,800 |
| 2022/04/27 | 1,598 | 1,620 | 1,585 | 1,593 | -24 | -1.5% | 1,183,600 |
| 2022/04/26 | 1,610 | 1,627 | 1,588 | 1,617 | +28 | +1.8% | 1,447,400 |
| 2022/04/25 | 1,593 | 1,599 | 1,577 | 1,589 | -19 | -1.2% | 1,145,500 |
| 2022/04/22 | 1,598 | 1,612 | 1,586 | 1,608 | -1 | -0.1% | 840,900 |
| 2022/04/21 | 1,632 | 1,638 | 1,605 | 1,609 | -24 | -1.5% | 1,031,500 |
| 2022/04/20 | 1,620 | 1,635 | 1,608 | 1,633 | +21 | +1.3% | 1,117,100 |
| 2022/04/19 | 1,618 | 1,618 | 1,598 | 1,612 | +4 | +0.2% | 706,400 |
| 2022/04/18 | 1,615 | 1,622 | 1,586 | 1,608 | -20 | -1.2% | 1,057,400 |
| 2022/04/15 | 1,614 | 1,635 | 1,601 | 1,628 | +10 | +0.6% | 866,100 |
| 2022/04/14 | 1,592 | 1,622 | 1,587 | 1,618 | +32 | +2% | 1,037,000 |
| 2022/04/13 | 1,580 | 1,589 | 1,562 | 1,586 | +14 | +0.9% | 1,099,200 |
| 2022/04/12 | 1,578 | 1,597 | 1,561 | 1,572 | -14 | -0.9% | 950,000 |
| 2022/04/11 | 1,583 | 1,595 | 1,574 | 1,586 | -4 | -0.3% | 982,400 |
| 2022/04/08 | 1,599 | 1,600 | 1,574 | 1,590 | ±0 | ±0% | 1,584,300 |
| 2022/04/07 | 1,581 | 1,597 | 1,571 | 1,590 | -12 | -0.7% | 1,136,800 |
| 2022/04/06 | 1,601 | 1,619 | 1,596 | 1,602 | -4 | -0.2% | 1,346,900 |
| 2022/04/05 | 1,583 | 1,611 | 1,578 | 1,606 | +39 | +2.5% | 1,612,200 |
| 2022/04/04 | 1,590 | 1,592 | 1,543 | 1,567 | -24 | -1.5% | 1,689,500 |
| 2022/04/01 | 1,571 | 1,596 | 1,561 | 1,591 | -1 | -0.1% | 1,471,500 |
| 2022/03/31 | 1,616 | 1,628 | 1,588 | 1,592 | -53 | -3.2% | 1,896,200 |
701～
750
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 | 180,200円 | +2.6% | +5.1% | 1.28% | 13.99倍 | 1.23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 | 210,600円 | +4.7% | +16.4% | 1.90% | 23.39倍 | 1.80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 | 351,200円 | +88.0% | +562.8% | 1.14% | 3.52倍 | 2.31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 | 427,600円 | +10.3% | -3.1% | 1.40% | 14.58倍 | 1.00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 | 150,700円 | +12.2% | -3.1% | 3.45% | 16.83倍 | 1.69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
