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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,511 | 1,515 | 1,480 | 1,490 | -30 | -2% | 1,706,600 |
| 2022/01/13 | 1,550 | 1,551 | 1,520 | 1,520 | -44 | -2.8% | 1,214,300 |
| 2022/01/12 | 1,547 | 1,569 | 1,540 | 1,564 | +21 | +1.4% | 1,096,300 |
| 2022/01/11 | 1,530 | 1,543 | 1,513 | 1,543 | +18 | +1.2% | 1,849,500 |
| 2022/01/07 | 1,523 | 1,543 | 1,520 | 1,525 | -8 | -0.5% | 1,195,400 |
| 2022/01/06 | 1,555 | 1,560 | 1,530 | 1,533 | -35 | -2.2% | 1,065,800 |
| 2022/01/05 | 1,556 | 1,574 | 1,546 | 1,568 | +20 | +1.3% | 1,001,900 |
| 2022/01/04 | 1,550 | 1,553 | 1,521 | 1,548 | +20 | +1.3% | 930,900 |
| 2021/12/30 | 1,540 | 1,546 | 1,527 | 1,528 | -29 | -1.9% | 862,900 |
| 2021/12/29 | 1,567 | 1,571 | 1,549 | 1,557 | +5 | +0.3% | 702,600 |
| 2021/12/28 | 1,560 | 1,572 | 1,543 | 1,552 | +4 | +0.3% | 768,200 |
| 2021/12/27 | 1,550 | 1,554 | 1,542 | 1,548 | +1 | +0.1% | 651,800 |
| 2021/12/24 | 1,572 | 1,573 | 1,542 | 1,547 | -13 | -0.8% | 618,100 |
| 2021/12/23 | 1,555 | 1,564 | 1,548 | 1,560 | +4 | +0.3% | 720,000 |
| 2021/12/22 | 1,569 | 1,574 | 1,550 | 1,556 | -5 | -0.3% | 828,500 |
| 2021/12/21 | 1,578 | 1,583 | 1,554 | 1,561 | +16 | +1% | 812,700 |
| 2021/12/20 | 1,551 | 1,562 | 1,541 | 1,545 | -28 | -1.8% | 746,200 |
| 2021/12/17 | 1,595 | 1,604 | 1,566 | 1,573 | -33 | -2.1% | 1,389,300 |
| 2021/12/16 | 1,574 | 1,607 | 1,573 | 1,606 | +50 | +3.2% | 956,900 |
| 2021/12/15 | 1,539 | 1,561 | 1,536 | 1,556 | +5 | +0.3% | 926,000 |
| 2021/12/14 | 1,564 | 1,571 | 1,541 | 1,551 | -31 | -2% | 1,227,900 |
| 2021/12/13 | 1,590 | 1,607 | 1,581 | 1,582 | +2 | +0.1% | 1,020,900 |
| 2021/12/10 | 1,572 | 1,588 | 1,569 | 1,580 | -8 | -0.5% | 1,339,800 |
| 2021/12/09 | 1,596 | 1,606 | 1,588 | 1,588 | -10 | -0.6% | 947,400 |
| 2021/12/08 | 1,618 | 1,626 | 1,596 | 1,598 | -36 | -2.2% | 1,452,500 |
| 2021/12/07 | 1,617 | 1,640 | 1,598 | 1,634 | +46 | +2.9% | 1,654,000 |
| 2021/12/06 | 1,583 | 1,592 | 1,564 | 1,588 | -4 | -0.3% | 1,007,900 |
| 2021/12/03 | 1,550 | 1,595 | 1,540 | 1,592 | +63 | +4.1% | 1,547,100 |
| 2021/12/02 | 1,534 | 1,547 | 1,520 | 1,529 | -33 | -2.1% | 1,439,900 |
| 2021/12/01 | 1,549 | 1,571 | 1,532 | 1,562 | -9 | -0.6% | 1,406,400 |
| 2021/11/30 | 1,563 | 1,608 | 1,555 | 1,571 | +34 | +2.2% | 4,076,600 |
| 2021/11/29 | 1,603 | 1,608 | 1,536 | 1,537 | -118 | -7.1% | 2,936,000 |
| 2021/11/26 | 1,716 | 1,716 | 1,652 | 1,655 | -69 | -4% | 1,338,700 |
| 2021/11/25 | 1,685 | 1,724 | 1,671 | 1,724 | +39 | +2.3% | 798,000 |
| 2021/11/24 | 1,705 | 1,713 | 1,678 | 1,685 | -15 | -0.9% | 941,400 |
| 2021/11/22 | 1,679 | 1,703 | 1,664 | 1,700 | +15 | +0.9% | 778,000 |
| 2021/11/19 | 1,697 | 1,699 | 1,677 | 1,685 | -16 | -0.9% | 941,600 |
| 2021/11/18 | 1,709 | 1,715 | 1,685 | 1,701 | -13 | -0.8% | 990,800 |
| 2021/11/17 | 1,718 | 1,728 | 1,706 | 1,714 | -10 | -0.6% | 819,600 |
| 2021/11/16 | 1,733 | 1,744 | 1,709 | 1,724 | +1 | +0.1% | 904,900 |
| 2021/11/15 | 1,736 | 1,748 | 1,721 | 1,723 | -16 | -0.9% | 1,009,500 |
| 2021/11/12 | 1,718 | 1,753 | 1,709 | 1,739 | +25 | +1.5% | 2,475,600 |
| 2021/11/11 | 1,676 | 1,715 | 1,672 | 1,714 | +32 | +1.9% | 2,208,800 |
| 2021/11/10 | 1,692 | 1,714 | 1,667 | 1,682 | +46 | +2.8% | 2,899,100 |
| 2021/11/09 | 1,664 | 1,668 | 1,624 | 1,636 | -37 | -2.2% | 1,555,500 |
| 2021/11/08 | 1,669 | 1,686 | 1,664 | 1,673 | +22 | +1.3% | 1,105,400 |
| 2021/11/05 | 1,651 | 1,653 | 1,628 | 1,651 | -10 | -0.6% | 754,800 |
| 2021/11/04 | 1,646 | 1,662 | 1,640 | 1,661 | +15 | +0.9% | 1,330,200 |
| 2021/11/02 | 1,644 | 1,658 | 1,635 | 1,646 | +2 | +0.1% | 1,011,300 |
| 2021/11/01 | 1,624 | 1,646 | 1,612 | 1,644 | +42 | +2.6% | 1,139,900 |
801～
850
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
