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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,642 | 1,651 | 1,624 | 1,645 | -6 | -0.4% | 1,456,200 |
| 2022/03/29 | 1,664 | 1,666 | 1,631 | 1,651 | -18 | -1.1% | 2,927,100 |
| 2022/03/28 | 1,688 | 1,688 | 1,658 | 1,669 | -12 | -0.7% | 1,196,000 |
| 2022/03/25 | 1,685 | 1,689 | 1,671 | 1,681 | +4 | +0.2% | 783,600 |
| 2022/03/24 | 1,660 | 1,677 | 1,659 | 1,677 | +9 | +0.5% | 1,048,600 |
| 2022/03/23 | 1,644 | 1,669 | 1,633 | 1,668 | +31 | +1.9% | 1,405,700 |
| 2022/03/22 | 1,658 | 1,658 | 1,628 | 1,637 | -15 | -0.9% | 1,973,300 |
| 2022/03/18 | 1,638 | 1,659 | 1,632 | 1,652 | +7 | +0.4% | 2,085,600 |
| 2022/03/17 | 1,700 | 1,702 | 1,636 | 1,645 | -17 | -1% | 1,838,700 |
| 2022/03/16 | 1,636 | 1,663 | 1,630 | 1,662 | +29 | +1.8% | 1,439,900 |
| 2022/03/15 | 1,629 | 1,645 | 1,615 | 1,633 | +13 | +0.8% | 1,081,800 |
| 2022/03/14 | 1,610 | 1,637 | 1,608 | 1,620 | +32 | +2% | 985,200 |
| 2022/03/11 | 1,570 | 1,591 | 1,553 | 1,588 | +14 | +0.9% | 1,645,600 |
| 2022/03/10 | 1,560 | 1,576 | 1,546 | 1,574 | +59 | +3.9% | 1,707,100 |
| 2022/03/09 | 1,551 | 1,561 | 1,513 | 1,515 | -17 | -1.1% | 1,219,700 |
| 2022/03/08 | 1,562 | 1,566 | 1,527 | 1,532 | -38 | -2.4% | 1,949,300 |
| 2022/03/07 | 1,560 | 1,585 | 1,543 | 1,570 | -7 | -0.4% | 1,966,300 |
| 2022/03/04 | 1,552 | 1,583 | 1,547 | 1,577 | +19 | +1.2% | 1,660,100 |
| 2022/03/03 | 1,528 | 1,568 | 1,522 | 1,558 | +53 | +3.5% | 1,345,300 |
| 2022/03/02 | 1,505 | 1,514 | 1,487 | 1,505 | -23 | -1.5% | 1,290,800 |
| 2022/03/01 | 1,540 | 1,551 | 1,527 | 1,528 | -4 | -0.3% | 1,486,900 |
| 2022/02/28 | 1,530 | 1,535 | 1,509 | 1,532 | +12 | +0.8% | 1,542,300 |
| 2022/02/25 | 1,515 | 1,531 | 1,508 | 1,520 | +9 | +0.6% | 1,013,900 |
| 2022/02/24 | 1,520 | 1,542 | 1,496 | 1,511 | -35 | -2.3% | 1,464,900 |
| 2022/02/22 | 1,559 | 1,565 | 1,536 | 1,546 | -37 | -2.3% | 1,116,200 |
| 2022/02/21 | 1,585 | 1,591 | 1,562 | 1,583 | -22 | -1.4% | 946,700 |
| 2022/02/18 | 1,612 | 1,631 | 1,594 | 1,605 | -25 | -1.5% | 1,184,100 |
| 2022/02/17 | 1,624 | 1,639 | 1,603 | 1,630 | +5 | +0.3% | 1,548,600 |
| 2022/02/16 | 1,631 | 1,633 | 1,617 | 1,625 | +26 | +1.6% | 1,242,200 |
| 2022/02/15 | 1,588 | 1,620 | 1,578 | 1,599 | +14 | +0.9% | 1,506,000 |
| 2022/02/14 | 1,604 | 1,625 | 1,569 | 1,585 | -50 | -3.1% | 1,685,600 |
| 2022/02/10 | 1,626 | 1,641 | 1,618 | 1,635 | +25 | +1.6% | 1,496,700 |
| 2022/02/09 | 1,648 | 1,648 | 1,607 | 1,610 | -14 | -0.9% | 1,559,200 |
| 2022/02/08 | 1,575 | 1,630 | 1,574 | 1,624 | +60 | +3.8% | 1,613,400 |
| 2022/02/07 | 1,553 | 1,567 | 1,546 | 1,564 | +8 | +0.5% | 1,219,000 |
| 2022/02/04 | 1,517 | 1,562 | 1,495 | 1,556 | +40 | +2.6% | 1,743,900 |
| 2022/02/03 | 1,526 | 1,536 | 1,510 | 1,516 | -9 | -0.6% | 930,300 |
| 2022/02/02 | 1,514 | 1,539 | 1,507 | 1,525 | +13 | +0.9% | 1,239,900 |
| 2022/02/01 | 1,506 | 1,522 | 1,498 | 1,512 | -7 | -0.5% | 1,347,700 |
| 2022/01/31 | 1,519 | 1,528 | 1,505 | 1,519 | -15 | -1% | 1,116,400 |
| 2022/01/28 | 1,508 | 1,544 | 1,508 | 1,534 | +40 | +2.7% | 1,527,700 |
| 2022/01/27 | 1,513 | 1,515 | 1,479 | 1,494 | -8 | -0.5% | 1,410,300 |
| 2022/01/26 | 1,518 | 1,524 | 1,500 | 1,502 | -17 | -1.1% | 761,600 |
| 2022/01/25 | 1,507 | 1,519 | 1,488 | 1,519 | +3 | +0.2% | 973,900 |
| 2022/01/24 | 1,531 | 1,536 | 1,508 | 1,516 | -9 | -0.6% | 879,000 |
| 2022/01/21 | 1,496 | 1,531 | 1,486 | 1,525 | +24 | +1.6% | 1,057,100 |
| 2022/01/20 | 1,479 | 1,505 | 1,476 | 1,501 | +13 | +0.9% | 788,300 |
| 2022/01/19 | 1,482 | 1,511 | 1,480 | 1,488 | -17 | -1.1% | 1,258,800 |
| 2022/01/18 | 1,512 | 1,519 | 1,495 | 1,505 | +3 | +0.2% | 746,200 |
| 2022/01/17 | 1,500 | 1,516 | 1,492 | 1,502 | +12 | +0.8% | 846,300 |
751～
800
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 | 210,700円 | +4.7% | +16.4% | 1.90% | 23.40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
