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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,763 | 1,798 | 1,749 | 1,792 | +19 | +1.1% | 1,086,700 |
| 2017/12/04 | 1,795 | 1,802 | 1,772 | 1,773 | -22 | -1.2% | 1,337,200 |
| 2017/12/01 | 1,800 | 1,803 | 1,776 | 1,795 | +4 | +0.2% | 1,658,800 |
| 2017/11/30 | 1,738 | 1,792 | 1,737 | 1,791 | +63 | +3.6% | 3,296,300 |
| 2017/11/29 | 1,708 | 1,729 | 1,701 | 1,728 | +41 | +2.4% | 2,035,500 |
| 2017/11/28 | 1,664 | 1,688 | 1,664 | 1,687 | +26 | +1.6% | 1,233,300 |
| 2017/11/27 | 1,656 | 1,672 | 1,651 | 1,661 | +9 | +0.5% | 895,300 |
| 2017/11/24 | 1,642 | 1,655 | 1,641 | 1,652 | +10 | +0.6% | 828,800 |
| 2017/11/22 | 1,651 | 1,658 | 1,642 | 1,642 | -6 | -0.4% | 901,600 |
| 2017/11/21 | 1,653 | 1,661 | 1,642 | 1,648 | -23 | -1.4% | 1,609,600 |
| 2017/11/20 | 1,660 | 1,675 | 1,655 | 1,671 | ±0 | ±0% | 731,500 |
| 2017/11/17 | 1,681 | 1,683 | 1,660 | 1,671 | +13 | +0.8% | 1,469,000 |
| 2017/11/16 | 1,641 | 1,666 | 1,638 | 1,658 | +12 | +0.7% | 1,036,500 |
| 2017/11/15 | 1,655 | 1,662 | 1,642 | 1,646 | -11 | -0.7% | 1,633,500 |
| 2017/11/14 | 1,661 | 1,673 | 1,656 | 1,657 | -8 | -0.5% | 1,292,300 |
| 2017/11/13 | 1,723 | 1,725 | 1,665 | 1,665 | -73 | -4.2% | 1,610,800 |
| 2017/11/10 | 1,734 | 1,751 | 1,730 | 1,738 | -18 | -1% | 1,600,000 |
| 2017/11/09 | 1,770 | 1,789 | 1,735 | 1,756 | -11 | -0.6% | 2,624,900 |
| 2017/11/08 | 1,762 | 1,770 | 1,749 | 1,767 | ±0 | ±0% | 1,585,500 |
| 2017/11/07 | 1,735 | 1,767 | 1,734 | 1,767 | +26 | +1.5% | 1,475,000 |
| 2017/11/06 | 1,737 | 1,744 | 1,731 | 1,741 | +7 | +0.4% | 881,700 |
| 2017/11/02 | 1,723 | 1,738 | 1,714 | 1,734 | +20 | +1.2% | 1,174,500 |
| 2017/11/01 | 1,713 | 1,716 | 1,702 | 1,714 | +4 | +0.2% | 1,180,000 |
| 2017/10/31 | 1,693 | 1,713 | 1,687 | 1,710 | +8 | +0.5% | 978,100 |
| 2017/10/30 | 1,712 | 1,715 | 1,697 | 1,702 | -8 | -0.5% | 1,319,000 |
| 2017/10/27 | 1,715 | 1,715 | 1,702 | 1,710 | +9 | +0.5% | 940,300 |
| 2017/10/26 | 1,711 | 1,716 | 1,700 | 1,701 | -6 | -0.4% | 790,300 |
| 2017/10/25 | 1,728 | 1,733 | 1,702 | 1,707 | -14 | -0.8% | 1,165,000 |
| 2017/10/24 | 1,714 | 1,726 | 1,711 | 1,721 | +5 | +0.3% | 973,400 |
| 2017/10/23 | 1,725 | 1,728 | 1,710 | 1,716 | +8 | +0.5% | 1,122,100 |
| 2017/10/20 | 1,713 | 1,714 | 1,702 | 1,708 | -14 | -0.8% | 1,045,800 |
| 2017/10/19 | 1,715 | 1,725 | 1,715 | 1,722 | +10 | +0.6% | 1,239,700 |
| 2017/10/18 | 1,696 | 1,715 | 1,694 | 1,712 | +16 | +0.9% | 1,193,400 |
| 2017/10/17 | 1,700 | 1,705 | 1,683 | 1,696 | +6 | +0.4% | 1,286,000 |
| 2017/10/16 | 1,686 | 1,700 | 1,686 | 1,690 | ±0 | ±0% | 1,674,200 |
| 2017/10/13 | 1,668 | 1,694 | 1,663 | 1,690 | +20 | +1.2% | 2,667,400 |
| 2017/10/12 | 1,647 | 1,675 | 1,645 | 1,670 | +30 | +1.8% | 2,175,600 |
| 2017/10/11 | 1,626 | 1,640 | 1,626 | 1,640 | +10 | +0.6% | 1,090,100 |
| 2017/10/10 | 1,613 | 1,630 | 1,610 | 1,630 | +15 | +0.9% | 1,405,700 |
| 2017/10/06 | 1,605 | 1,615 | 1,599 | 1,615 | +19 | +1.2% | 1,339,000 |
| 2017/10/05 | 1,601 | 1,605 | 1,593 | 1,596 | -10 | -0.6% | 901,500 |
| 2017/10/04 | 1,595 | 1,610 | 1,594 | 1,606 | +10 | +0.6% | 1,010,700 |
| 2017/10/03 | 1,587 | 1,596 | 1,583 | 1,596 | +14 | +0.9% | 953,600 |
| 2017/10/02 | 1,597 | 1,597 | 1,580 | 1,582 | -11 | -0.7% | 711,200 |
| 2017/09/29 | 1,600 | 1,602 | 1,591 | 1,593 | -13 | -0.8% | 997,100 |
| 2017/09/28 | 1,598 | 1,607 | 1,588 | 1,606 | +10 | +0.6% | 1,197,100 |
| 2017/09/27 | 1,605 | 1,608 | 1,590 | 1,596 | -23 | -1.4% | 1,155,100 |
| 2017/09/26 | 1,623 | 1,627 | 1,618 | 1,619 | +2 | +0.1% | 2,306,900 |
| 2017/09/25 | 1,627 | 1,627 | 1,608 | 1,617 | -7 | -0.4% | 1,439,400 |
| 2017/09/22 | 1,620 | 1,636 | 1,615 | 1,624 | +5 | +0.3% | 1,648,700 |
1901～
1950
件表示中 / 3785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 | 188,000円 | +1.6% | -1.5% | 1.49% | 13.41倍 | 1.30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 | 570,300円 | -43.3% | -87.5% | 0.70% | 56.50倍 | 2.62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 |
| ＪＲ西日本 | 340,200円 | +6.6% | +5.0% | 2.53% | 13.53倍 | 1.34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 | 444,800円 | +8.4% | +6.1% | 2.25% | 13.54倍 | 1.02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 | 161,700円 | +11.8% | +1.3% | 3.28% | 17.21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
