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 |
|---|---|---|---|---|---|---|---|
| 2025/02/20 | 1,685 | 1,692.5 | 1,663.5 | 1,680.5 | -19.5 | -1.1% | 1,910,200 |
| 2025/02/19 | 1,716.5 | 1,718.5 | 1,688 | 1,700 | -21.5 | -1.2% | 1,132,300 |
| 2025/02/18 | 1,688 | 1,727 | 1,688 | 1,721.5 | +29.5 | +1.7% | 1,131,100 |
| 2025/02/17 | 1,702 | 1,718.5 | 1,687 | 1,692 | -9.5 | -0.6% | 1,263,500 |
| 2025/02/14 | 1,701.5 | 1,737.5 | 1,692 | 1,701.5 | -38.5 | -2.2% | 2,148,100 |
| 2025/02/13 | 1,740 | 1,742 | 1,730 | 1,740 | +6 | +0.3% | 1,135,300 |
| 2025/02/12 | 1,726.5 | 1,735.5 | 1,719.5 | 1,734 | +13.5 | +0.8% | 1,676,600 |
| 2025/02/10 | 1,708.5 | 1,730 | 1,707.5 | 1,720.5 | +12 | +0.7% | 881,300 |
| 2025/02/07 | 1,724 | 1,728 | 1,703 | 1,708.5 | -16 | -0.9% | 1,010,700 |
| 2025/02/06 | 1,736.5 | 1,750.5 | 1,724 | 1,724.5 | -6 | -0.3% | 1,132,600 |
| 2025/02/05 | 1,748 | 1,758.5 | 1,728 | 1,730.5 | -17.5 | -1% | 1,348,500 |
| 2025/02/04 | 1,765 | 1,766 | 1,738.5 | 1,748 | -4.5 | -0.3% | 1,538,700 |
| 2025/02/03 | 1,755 | 1,761 | 1,743 | 1,752.5 | -21.5 | -1.2% | 1,693,400 |
| 2025/01/31 | 1,784 | 1,785 | 1,759.5 | 1,774 | -10 | -0.6% | 2,277,100 |
| 2025/01/30 | 1,746.5 | 1,788 | 1,741.5 | 1,784 | +37 | +2.1% | 1,909,300 |
| 2025/01/29 | 1,729.5 | 1,748 | 1,717 | 1,747 | +17.5 | +1% | 1,684,000 |
| 2025/01/28 | 1,719 | 1,738 | 1,717.5 | 1,729.5 | +18.5 | +1.1% | 1,744,000 |
| 2025/01/27 | 1,694.5 | 1,717.5 | 1,692 | 1,711 | +37 | +2.2% | 1,673,600 |
| 2025/01/24 | 1,690 | 1,708.5 | 1,674 | 1,674 | -1 | -0.1% | 1,916,700 |
| 2025/01/23 | 1,669 | 1,683.5 | 1,666.5 | 1,675 | +4.5 | +0.3% | 1,453,800 |
| 2025/01/22 | 1,674 | 1,680 | 1,667 | 1,670.5 | -3 | -0.2% | 1,355,400 |
| 2025/01/21 | 1,676.5 | 1,688 | 1,672.5 | 1,673.5 | -2 | -0.1% | 1,152,900 |
| 2025/01/20 | 1,679 | 1,687 | 1,671.5 | 1,675.5 | +4 | +0.2% | 1,289,100 |
| 2025/01/17 | 1,685 | 1,686.5 | 1,668 | 1,671.5 | -16.5 | -1% | 1,330,400 |
| 2025/01/16 | 1,705 | 1,712 | 1,687.5 | 1,688 | -7.5 | -0.4% | 1,451,600 |
| 2025/01/15 | 1,695 | 1,705.5 | 1,689.5 | 1,695.5 | +13 | +0.8% | 1,541,300 |
| 2025/01/14 | 1,691 | 1,696 | 1,666 | 1,682.5 | -8.5 | -0.5% | 1,679,100 |
| 2025/01/10 | 1,682 | 1,707 | 1,682 | 1,691 | +11 | +0.7% | 1,458,800 |
| 2025/01/09 | 1,704 | 1,711 | 1,680 | 1,680 | -18 | -1.1% | 2,084,800 |
| 2025/01/08 | 1,693 | 1,706 | 1,683 | 1,698 | +5 | +0.3% | 2,571,300 |
| 2025/01/07 | 1,682 | 1,699 | 1,670.5 | 1,693 | +5.5 | +0.3% | 1,831,900 |
| 2025/01/06 | 1,693.5 | 1,713 | 1,684 | 1,687.5 | -0.5 | ±0% | 2,113,700 |
| 2024/12/30 | 1,692 | 1,702.5 | 1,685 | 1,688 | -3.5 | -0.2% | 1,399,000 |
| 2024/12/27 | 1,682.5 | 1,693.5 | 1,682 | 1,691.5 | +6 | +0.4% | 1,443,600 |
| 2024/12/26 | 1,670 | 1,686 | 1,667 | 1,685.5 | +15.5 | +0.9% | 1,207,600 |
| 2024/12/25 | 1,670 | 1,675 | 1,655 | 1,670 | -7.5 | -0.4% | 1,279,700 |
| 2024/12/24 | 1,666.5 | 1,678 | 1,666 | 1,677.5 | +8.5 | +0.5% | 846,600 |
| 2024/12/23 | 1,683.5 | 1,687 | 1,664.5 | 1,669 | -7.5 | -0.4% | 1,465,900 |
| 2024/12/20 | 1,683.5 | 1,695 | 1,675.5 | 1,676.5 | -1 | -0.1% | 1,601,700 |
| 2024/12/19 | 1,680 | 1,685.5 | 1,668.5 | 1,677.5 | -7 | -0.4% | 1,757,900 |
| 2024/12/18 | 1,710 | 1,712 | 1,680.5 | 1,684.5 | -13.5 | -0.8% | 1,937,900 |
| 2024/12/17 | 1,687 | 1,711.5 | 1,687 | 1,698 | +20 | +1.2% | 2,212,300 |
| 2024/12/16 | 1,690.5 | 1,692 | 1,677 | 1,678 | -14.5 | -0.9% | 1,367,200 |
| 2024/12/13 | 1,682 | 1,700 | 1,680.5 | 1,692.5 | -7.5 | -0.4% | 2,538,600 |
| 2024/12/12 | 1,700 | 1,707.5 | 1,693.5 | 1,700 | +10 | +0.6% | 2,281,900 |
| 2024/12/11 | 1,703.5 | 1,712.5 | 1,687 | 1,690 | -3.5 | -0.2% | 2,191,600 |
| 2024/12/10 | 1,704 | 1,714 | 1,693.5 | 1,693.5 | -2 | -0.1% | 2,103,900 |
| 2024/12/09 | 1,715.5 | 1,716.5 | 1,689.5 | 1,695.5 | -9.5 | -0.6% | 2,396,600 |
| 2024/12/06 | 1,720 | 1,733.5 | 1,700.5 | 1,705 | -6.5 | -0.4% | 2,081,100 |
| 2024/12/05 | 1,743.5 | 1,747.5 | 1,708 | 1,711.5 | -28.5 | -1.6% | 2,715,000 |
101～
150
件表示中 / 3744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 | 166,900円 | +1.6% | -1.5% | 1.68% | 11.98倍 | 1.16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 |
| 西武ＨＤ | 420,200円 | -43.3% | -87.5% | 0.95% | 42.03倍 | 1.95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 |
| ＳＧＨＤ | 163,600円 | +10.1% | -1.0% | 3.24% | 17.00倍 | 1.67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 |
| 阪急阪神 | 376,700円 | +7.5% | -0.2% | 2.65% | 11.97倍 | 0.87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 |
| 東京メトロ | 163,000円 | +3.1% | +0.5% | 2.58% | 16.26倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
