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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,717 | 1,743.5 | 1,715 | 1,734 | +17 | +1% | 1,537,100 |
| 2024/07/08 | 1,715 | 1,727.5 | 1,710.5 | 1,717 | -4.5 | -0.3% | 1,264,800 |
| 2024/07/05 | 1,725 | 1,738.5 | 1,718.5 | 1,721.5 | -5 | -0.3% | 1,194,300 |
| 2024/07/04 | 1,721 | 1,736 | 1,721 | 1,726.5 | +8.5 | +0.5% | 1,398,600 |
| 2024/07/03 | 1,734 | 1,738.5 | 1,712 | 1,718 | -26 | -1.5% | 2,421,600 |
| 2024/07/02 | 1,742 | 1,750.5 | 1,727 | 1,744 | -0.5 | ±0% | 2,123,000 |
| 2024/07/01 | 1,778 | 1,784.5 | 1,738 | 1,744.5 | -27.5 | -1.6% | 1,952,800 |
| 2024/06/28 | 1,770 | 1,789 | 1,768.5 | 1,772 | +2 | +0.1% | 1,664,600 |
| 2024/06/27 | 1,784 | 1,792 | 1,766 | 1,770 | -22.5 | -1.3% | 1,473,100 |
| 2024/06/26 | 1,794 | 1,805 | 1,789 | 1,792.5 | -3 | -0.2% | 1,632,800 |
| 2024/06/25 | 1,794 | 1,813 | 1,790 | 1,795.5 | +3 | +0.2% | 1,522,600 |
| 2024/06/24 | 1,758.5 | 1,802.5 | 1,758.5 | 1,792.5 | +42.5 | +2.4% | 1,694,200 |
| 2024/06/21 | 1,766.5 | 1,774.5 | 1,750 | 1,750 | -16.5 | -0.9% | 7,405,400 |
| 2024/06/20 | 1,786 | 1,786.5 | 1,753 | 1,766.5 | -25.5 | -1.4% | 1,429,000 |
| 2024/06/19 | 1,760.5 | 1,793.5 | 1,760 | 1,792 | +28.5 | +1.6% | 1,155,800 |
| 2024/06/18 | 1,769 | 1,774 | 1,760 | 1,763.5 | +10 | +0.6% | 1,340,100 |
| 2024/06/17 | 1,830 | 1,831 | 1,753.5 | 1,753.5 | -79.5 | -4.3% | 2,206,900 |
| 2024/06/14 | 1,830 | 1,848 | 1,824.5 | 1,833 | +8 | +0.4% | 2,248,200 |
| 2024/06/13 | 1,853 | 1,858 | 1,821.5 | 1,825 | -29 | -1.6% | 1,164,400 |
| 2024/06/12 | 1,863 | 1,881 | 1,850 | 1,854 | +3 | +0.2% | 1,990,300 |
| 2024/06/11 | 1,844.5 | 1,856 | 1,830.5 | 1,851 | +3 | +0.2% | 1,106,300 |
| 2024/06/10 | 1,813.5 | 1,852.5 | 1,813.5 | 1,848 | +39 | +2.2% | 1,458,500 |
| 2024/06/07 | 1,820 | 1,823.5 | 1,792 | 1,809 | -11 | -0.6% | 1,416,400 |
| 2024/06/06 | 1,830 | 1,834 | 1,813 | 1,820 | -13 | -0.7% | 1,304,700 |
| 2024/06/05 | 1,811.5 | 1,840 | 1,807 | 1,833 | +4.5 | +0.2% | 1,562,500 |
| 2024/06/04 | 1,828 | 1,830.5 | 1,806 | 1,828.5 | -13 | -0.7% | 1,806,000 |
| 2024/06/03 | 1,848 | 1,850.5 | 1,827 | 1,841.5 | +6.5 | +0.4% | 1,456,900 |
| 2024/05/31 | 1,828 | 1,870 | 1,819 | 1,835 | +22 | +1.2% | 11,226,900 |
| 2024/05/30 | 1,823.5 | 1,834.5 | 1,808.5 | 1,813 | -10.5 | -0.6% | 1,839,600 |
| 2024/05/29 | 1,836 | 1,849.5 | 1,820.5 | 1,823.5 | -9 | -0.5% | 1,605,200 |
| 2024/05/28 | 1,810.5 | 1,857.5 | 1,809 | 1,832.5 | +26.5 | +1.5% | 1,985,500 |
| 2024/05/27 | 1,825 | 1,831 | 1,798.5 | 1,806 | -20.5 | -1.1% | 1,451,300 |
| 2024/05/24 | 1,838 | 1,855.5 | 1,810.5 | 1,826.5 | -30.5 | -1.6% | 2,126,900 |
| 2024/05/23 | 1,875 | 1,893.5 | 1,852.5 | 1,857 | -17.5 | -0.9% | 1,687,100 |
| 2024/05/22 | 1,860 | 1,883.5 | 1,857 | 1,874.5 | +6.5 | +0.3% | 1,693,500 |
| 2024/05/21 | 1,823 | 1,869.5 | 1,823 | 1,868 | +36 | +2% | 1,371,900 |
| 2024/05/20 | 1,833.5 | 1,856 | 1,822.5 | 1,832 | -2 | -0.1% | 1,407,800 |
| 2024/05/17 | 1,808 | 1,834 | 1,804 | 1,834 | +14 | +0.8% | 1,036,100 |
| 2024/05/16 | 1,849.5 | 1,864.5 | 1,810.5 | 1,820 | -17.5 | -1% | 2,233,800 |
| 2024/05/15 | 1,874 | 1,907.5 | 1,837 | 1,837.5 | -35.5 | -1.9% | 2,226,600 |
| 2024/05/14 | 1,824.5 | 1,886 | 1,816.5 | 1,873 | +29 | +1.6% | 2,376,600 |
| 2024/05/13 | 1,864 | 1,866 | 1,841 | 1,844 | -24 | -1.3% | 1,645,300 |
| 2024/05/10 | 1,854.5 | 1,875.5 | 1,845.5 | 1,868 | +30 | +1.6% | 1,282,000 |
| 2024/05/09 | 1,839.5 | 1,848.5 | 1,829.5 | 1,838 | -1.5 | -0.1% | 1,245,600 |
| 2024/05/08 | 1,870 | 1,873 | 1,836 | 1,839.5 | -34 | -1.8% | 1,731,400 |
| 2024/05/07 | 1,855.5 | 1,873.5 | 1,851.5 | 1,873.5 | +12.5 | +0.7% | 1,308,200 |
| 2024/05/02 | 1,845 | 1,868 | 1,831 | 1,861 | +10 | +0.5% | 1,514,400 |
| 2024/05/01 | 1,862.5 | 1,871 | 1,844.5 | 1,851 | -17.5 | -0.9% | 1,538,300 |
| 2024/04/30 | 1,877.5 | 1,888 | 1,851.5 | 1,868.5 | +4 | +0.2% | 2,206,700 |
| 2024/04/26 | 1,863 | 1,882.5 | 1,849 | 1,864.5 | -0.5 | ±0% | 1,619,600 |
101～
150
件表示中 / 3594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 | 174,000円 | +2.6% | +5.1% | 1.32% | 13.78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東海 | 307,600円 | +3.0% | +2.9% | 0.98% | 7.72倍 | 0.69倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ西日本 | 284,600円 | +5.1% | -7.1% | 2.60% | 13.39倍 | 1.21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 |
| 阪急阪神 | 420,700円 | +10.3% | -5.9% | 1.43% | 14.34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 |
| 西武ＨＤ | 307,400円 | +3.4% | -7.0% | 0.98% | 10.07倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
