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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,725 | 1,745.5 | 1,721 | 1,737 | -2 | -0.1% | 860,700 |
| 2024/08/20 | 1,722.5 | 1,743 | 1,716 | 1,739 | +33.5 | +2% | 1,138,100 |
| 2024/08/19 | 1,700 | 1,716 | 1,698 | 1,705.5 | +1.5 | +0.1% | 1,034,600 |
| 2024/08/16 | 1,704.5 | 1,718 | 1,696 | 1,704 | +9 | +0.5% | 1,039,200 |
| 2024/08/15 | 1,705 | 1,705.5 | 1,689 | 1,695 | -9 | -0.5% | 1,278,800 |
| 2024/08/14 | 1,714 | 1,724 | 1,693 | 1,704 | -5.5 | -0.3% | 1,159,900 |
| 2024/08/13 | 1,688 | 1,709.5 | 1,662 | 1,709.5 | +17.5 | +1% | 1,428,400 |
| 2024/08/09 | 1,724.5 | 1,742 | 1,681.5 | 1,692 | +14.5 | +0.9% | 2,721,800 |
| 2024/08/08 | 1,681 | 1,717.5 | 1,670.5 | 1,677.5 | -27.5 | -1.6% | 1,975,400 |
| 2024/08/07 | 1,672.5 | 1,735 | 1,660 | 1,705 | +16.5 | +1% | 2,114,400 |
| 2024/08/06 | 1,661 | 1,721 | 1,640.5 | 1,688.5 | +107.5 | +6.8% | 2,629,400 |
| 2024/08/05 | 1,673 | 1,698.5 | 1,574.5 | 1,581 | -124.5 | -7.3% | 3,539,100 |
| 2024/08/02 | 1,752 | 1,763.5 | 1,703 | 1,705.5 | -67 | -3.8% | 2,078,500 |
| 2024/08/01 | 1,816 | 1,818.5 | 1,760.5 | 1,772.5 | -49 | -2.7% | 1,697,900 |
| 2024/07/31 | 1,805.5 | 1,828.5 | 1,804 | 1,821.5 | +9.5 | +0.5% | 1,596,900 |
| 2024/07/30 | 1,810 | 1,820 | 1,804 | 1,812 | -3 | -0.2% | 1,108,100 |
| 2024/07/29 | 1,796 | 1,821.5 | 1,786.5 | 1,815 | +27 | +1.5% | 1,362,200 |
| 2024/07/26 | 1,791 | 1,794.5 | 1,774.5 | 1,788 | +4.5 | +0.3% | 1,355,800 |
| 2024/07/25 | 1,771 | 1,792.5 | 1,762.5 | 1,783.5 | +10.5 | +0.6% | 1,787,200 |
| 2024/07/24 | 1,790.5 | 1,793.5 | 1,770 | 1,773 | -26 | -1.4% | 1,121,300 |
| 2024/07/23 | 1,787 | 1,802.5 | 1,785.5 | 1,799 | +12 | +0.7% | 1,076,700 |
| 2024/07/22 | 1,780.5 | 1,796.5 | 1,777 | 1,787 | +12.5 | +0.7% | 967,400 |
| 2024/07/19 | 1,780 | 1,783.5 | 1,763.5 | 1,774.5 | -4 | -0.2% | 965,700 |
| 2024/07/18 | 1,789 | 1,795.5 | 1,776 | 1,778.5 | -15 | -0.8% | 1,200,900 |
| 2024/07/17 | 1,780 | 1,793.5 | 1,770 | 1,793.5 | +28.5 | +1.6% | 1,322,100 |
| 2024/07/16 | 1,765 | 1,776.5 | 1,760 | 1,765 | +4.5 | +0.3% | 1,191,900 |
| 2024/07/12 | 1,729 | 1,764 | 1,726.5 | 1,760.5 | +25.5 | +1.5% | 2,319,300 |
| 2024/07/11 | 1,739 | 1,748 | 1,733.5 | 1,735 | +1 | +0.1% | 1,586,100 |
| 2024/07/10 | 1,731 | 1,738.5 | 1,717.5 | 1,734 | ±0 | ±0% | 1,530,300 |
| 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 |
151～
200
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
