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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,884 | 1,895 | 1,867 | 1,895 | +24 | +1.3% | 1,414,000 |
| 2024/11/01 | 1,865.5 | 1,882.5 | 1,856 | 1,871 | -16 | -0.8% | 937,700 |
| 2024/10/31 | 1,879 | 1,897 | 1,871.5 | 1,887 | +14.5 | +0.8% | 1,218,900 |
| 2024/10/30 | 1,863 | 1,884 | 1,863 | 1,872.5 | ±0 | ±0% | 2,197,900 |
| 2024/10/29 | 1,865 | 1,876 | 1,853.5 | 1,872.5 | +17 | +0.9% | 953,700 |
| 2024/10/28 | 1,835 | 1,864 | 1,831 | 1,855.5 | +17.5 | +1% | 1,025,600 |
| 2024/10/25 | 1,845 | 1,852.5 | 1,833 | 1,838 | +1 | +0.1% | 1,422,800 |
| 2024/10/24 | 1,830 | 1,847.5 | 1,827.5 | 1,837 | -5 | -0.3% | 1,569,900 |
| 2024/10/23 | 1,837 | 1,859 | 1,835 | 1,842 | +5 | +0.3% | 891,600 |
| 2024/10/22 | 1,829.5 | 1,851.5 | 1,821 | 1,837 | +1.5 | +0.1% | 1,273,100 |
| 2024/10/21 | 1,821 | 1,838 | 1,814 | 1,835.5 | +6.5 | +0.4% | 956,900 |
| 2024/10/18 | 1,843 | 1,847 | 1,823 | 1,829 | -13.5 | -0.7% | 830,200 |
| 2024/10/17 | 1,853 | 1,858.5 | 1,837.5 | 1,842.5 | -10 | -0.5% | 957,100 |
| 2024/10/16 | 1,870 | 1,888 | 1,852.5 | 1,852.5 | -23.5 | -1.3% | 1,011,600 |
| 2024/10/15 | 1,877 | 1,888.5 | 1,868.5 | 1,876 | +14 | +0.8% | 1,254,300 |
| 2024/10/11 | 1,871 | 1,875 | 1,856.5 | 1,862 | -21 | -1.1% | 997,200 |
| 2024/10/10 | 1,887 | 1,897 | 1,874 | 1,883 | +3 | +0.2% | 901,800 |
| 2024/10/09 | 1,888 | 1,897 | 1,872 | 1,880 | +3 | +0.2% | 692,400 |
| 2024/10/08 | 1,866.5 | 1,879 | 1,859 | 1,877 | -5 | -0.3% | 938,400 |
| 2024/10/07 | 1,882 | 1,894.5 | 1,870 | 1,882 | +9.5 | +0.5% | 1,086,100 |
| 2024/10/04 | 1,860 | 1,885 | 1,855.5 | 1,872.5 | +22 | +1.2% | 1,422,000 |
| 2024/10/03 | 1,842.5 | 1,856 | 1,836.5 | 1,850.5 | +33 | +1.8% | 1,074,200 |
| 2024/10/02 | 1,819.5 | 1,831 | 1,807.5 | 1,817.5 | -15 | -0.8% | 1,138,400 |
| 2024/10/01 | 1,850.5 | 1,850.5 | 1,819 | 1,832.5 | -20.5 | -1.1% | 1,521,800 |
| 2024/09/30 | 1,855.5 | 1,884.5 | 1,840.5 | 1,853 | -40 | -2.1% | 1,899,600 |
| 2024/09/27 | 1,862 | 1,898.5 | 1,855.5 | 1,893 | +14 | +0.7% | 1,969,600 |
| 2024/09/26 | 1,868 | 1,879 | 1,851.5 | 1,879 | +17 | +0.9% | 2,952,200 |
| 2024/09/25 | 1,868.5 | 1,868.5 | 1,852.5 | 1,862 | -6 | -0.3% | 1,260,800 |
| 2024/09/24 | 1,862 | 1,887 | 1,856 | 1,868 | +13 | +0.7% | 1,705,200 |
| 2024/09/20 | 1,868 | 1,875 | 1,847.5 | 1,855 | +10.5 | +0.6% | 2,139,000 |
| 2024/09/19 | 1,848.5 | 1,860 | 1,824 | 1,844.5 | +2.5 | +0.1% | 1,669,000 |
| 2024/09/18 | 1,868.5 | 1,877 | 1,819 | 1,842 | -26.5 | -1.4% | 1,455,100 |
| 2024/09/17 | 1,858 | 1,868.5 | 1,843 | 1,868.5 | +30 | +1.6% | 1,806,600 |
| 2024/09/13 | 1,864.5 | 1,865.5 | 1,828.5 | 1,838.5 | -32 | -1.7% | 2,410,300 |
| 2024/09/12 | 1,854 | 1,881.5 | 1,849 | 1,870.5 | +25 | +1.4% | 1,492,700 |
| 2024/09/11 | 1,880 | 1,883 | 1,828.5 | 1,845.5 | -39.5 | -2.1% | 1,680,600 |
| 2024/09/10 | 1,870 | 1,892.5 | 1,862 | 1,885 | +23.5 | +1.3% | 1,307,100 |
| 2024/09/09 | 1,836 | 1,865 | 1,825.5 | 1,861.5 | +3 | +0.2% | 1,295,900 |
| 2024/09/06 | 1,857 | 1,879.5 | 1,847.5 | 1,858.5 | +11.5 | +0.6% | 1,066,800 |
| 2024/09/05 | 1,825.5 | 1,859 | 1,818.5 | 1,847 | +12.5 | +0.7% | 1,194,900 |
| 2024/09/04 | 1,800 | 1,837 | 1,798 | 1,834.5 | -4.5 | -0.2% | 1,303,300 |
| 2024/09/03 | 1,800 | 1,839 | 1,795.5 | 1,839 | +39 | +2.2% | 1,097,000 |
| 2024/09/02 | 1,794 | 1,800 | 1,779.5 | 1,800 | +17.5 | +1% | 896,800 |
| 2024/08/30 | 1,763 | 1,790 | 1,758 | 1,782.5 | +4 | +0.2% | 1,981,700 |
| 2024/08/29 | 1,772 | 1,783 | 1,770 | 1,778.5 | +5.5 | +0.3% | 643,100 |
| 2024/08/28 | 1,790 | 1,793.5 | 1,768.5 | 1,773 | -19.5 | -1.1% | 865,100 |
| 2024/08/27 | 1,804.5 | 1,807.5 | 1,792 | 1,792.5 | -11 | -0.6% | 848,300 |
| 2024/08/26 | 1,781.5 | 1,808.5 | 1,772.5 | 1,803.5 | +22 | +1.2% | 867,600 |
| 2024/08/23 | 1,772 | 1,781.5 | 1,768.5 | 1,781.5 | +18.5 | +1% | 1,010,000 |
| 2024/08/22 | 1,750 | 1,765.5 | 1,745 | 1,763 | +26 | +1.5% | 975,700 |
101～
150
件表示中 / 3673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 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40倍 | 1.18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 | 296,300円 | +4.5% | +7.7% | 1.01% | 7.11倍 | 0.67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 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26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 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58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 | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18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
