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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,705 | 1,733 | 1,685.5 | 1,730.5 | +53 | +3.2% | 2,779,600 |
| 2024/02/09 | 1,697.5 | 1,704 | 1,677 | 1,677.5 | -32.5 | -1.9% | 2,438,300 |
| 2024/02/08 | 1,707 | 1,717.5 | 1,686.5 | 1,710 | -9.5 | -0.6% | 2,148,800 |
| 2024/02/07 | 1,739.5 | 1,739.5 | 1,713.5 | 1,719.5 | -16.5 | -1% | 1,127,800 |
| 2024/02/06 | 1,750.5 | 1,768 | 1,735 | 1,736 | -17.5 | -1% | 1,452,300 |
| 2024/02/05 | 1,755 | 1,762 | 1,742.5 | 1,753.5 | +13.5 | +0.8% | 1,083,500 |
| 2024/02/02 | 1,742 | 1,750.5 | 1,733.5 | 1,740 | +10.5 | +0.6% | 1,067,000 |
| 2024/02/01 | 1,733 | 1,753 | 1,719.5 | 1,729.5 | -3 | -0.2% | 1,191,900 |
| 2024/01/31 | 1,703 | 1,734 | 1,700.5 | 1,732.5 | +16.5 | +1% | 1,690,600 |
| 2024/01/30 | 1,733 | 1,736.5 | 1,715 | 1,716 | -17.5 | -1% | 1,057,600 |
| 2024/01/29 | 1,730.5 | 1,736 | 1,722 | 1,733.5 | +13 | +0.8% | 837,200 |
| 2024/01/26 | 1,734 | 1,738 | 1,717 | 1,720.5 | -14 | -0.8% | 1,310,300 |
| 2024/01/25 | 1,726.5 | 1,739.5 | 1,721.5 | 1,734.5 | +6.5 | +0.4% | 1,038,400 |
| 2024/01/24 | 1,730 | 1,743 | 1,721 | 1,728 | -29 | -1.7% | 1,346,000 |
| 2024/01/23 | 1,767 | 1,779 | 1,751.5 | 1,757 | -6 | -0.3% | 1,061,800 |
| 2024/01/22 | 1,725 | 1,766.5 | 1,719.5 | 1,763 | +36.5 | +2.1% | 1,289,400 |
| 2024/01/19 | 1,743 | 1,745.5 | 1,724 | 1,726.5 | +1.5 | +0.1% | 1,143,100 |
| 2024/01/18 | 1,755 | 1,756 | 1,725 | 1,725 | -36.5 | -2.1% | 1,330,300 |
| 2024/01/17 | 1,767 | 1,787.5 | 1,756 | 1,761.5 | -1 | -0.1% | 1,314,500 |
| 2024/01/16 | 1,794 | 1,803 | 1,762.5 | 1,762.5 | -32 | -1.8% | 1,114,300 |
| 2024/01/15 | 1,790 | 1,797 | 1,782 | 1,794.5 | -1.5 | -0.1% | 776,400 |
| 2024/01/12 | 1,812.5 | 1,812.5 | 1,787 | 1,796 | -3.5 | -0.2% | 1,297,000 |
| 2024/01/11 | 1,798.5 | 1,812 | 1,793.5 | 1,799.5 | +4.5 | +0.3% | 1,267,300 |
| 2024/01/10 | 1,775 | 1,802 | 1,774.5 | 1,795 | +20 | +1.1% | 1,301,500 |
| 2024/01/09 | 1,776 | 1,783.5 | 1,761.5 | 1,775 | +6.5 | +0.4% | 1,109,900 |
| 2024/01/05 | 1,747.5 | 1,769.5 | 1,740 | 1,768.5 | +22 | +1.3% | 1,108,100 |
| 2024/01/04 | 1,725 | 1,746.5 | 1,707.5 | 1,746.5 | +25.5 | +1.5% | 1,052,800 |
| 2023/12/29 | 1,726 | 1,734 | 1,710 | 1,721 | ±0 | ±0% | 953,600 |
| 2023/12/28 | 1,708 | 1,722 | 1,705.5 | 1,721 | ±0 | ±0% | 560,500 |
| 2023/12/27 | 1,708 | 1,723 | 1,703 | 1,721 | +15.5 | +0.9% | 965,400 |
| 2023/12/26 | 1,722.5 | 1,725 | 1,703.5 | 1,705.5 | -17 | -1% | 833,600 |
| 2023/12/25 | 1,729 | 1,732 | 1,710.5 | 1,722.5 | +3 | +0.2% | 425,600 |
| 2023/12/22 | 1,710 | 1,731.5 | 1,706 | 1,719.5 | +23 | +1.4% | 1,072,100 |
| 2023/12/21 | 1,695 | 1,702.5 | 1,678 | 1,696.5 | +16.5 | +1% | 1,121,100 |
| 2023/12/20 | 1,677 | 1,707.5 | 1,676.5 | 1,680 | -9.5 | -0.6% | 1,491,900 |
| 2023/12/19 | 1,704.5 | 1,705 | 1,670.5 | 1,689.5 | -5.5 | -0.3% | 1,247,200 |
| 2023/12/18 | 1,702 | 1,707.5 | 1,672 | 1,695 | -27.5 | -1.6% | 1,405,900 |
| 2023/12/15 | 1,733.5 | 1,736 | 1,710.5 | 1,722.5 | -29 | -1.7% | 1,946,500 |
| 2023/12/14 | 1,755 | 1,758.5 | 1,730 | 1,751.5 | -0.5 | ±0% | 1,170,900 |
| 2023/12/13 | 1,750 | 1,760.5 | 1,737 | 1,752 | +0.5 | ±0% | 1,054,000 |
| 2023/12/12 | 1,752 | 1,757.5 | 1,736 | 1,751.5 | +6.5 | +0.4% | 903,200 |
| 2023/12/11 | 1,735 | 1,749 | 1,727 | 1,745 | +8.5 | +0.5% | 881,900 |
| 2023/12/08 | 1,732 | 1,749.5 | 1,724.5 | 1,736.5 | +5 | +0.3% | 1,701,400 |
| 2023/12/07 | 1,737.5 | 1,755.5 | 1,729 | 1,731.5 | -5.5 | -0.3% | 1,314,600 |
| 2023/12/06 | 1,715 | 1,741 | 1,709.5 | 1,737 | +11.5 | +0.7% | 979,300 |
| 2023/12/05 | 1,723 | 1,733 | 1,716.5 | 1,725.5 | +3.5 | +0.2% | 1,082,400 |
| 2023/12/04 | 1,726 | 1,730 | 1,707.5 | 1,722 | -7 | -0.4% | 947,300 |
| 2023/12/01 | 1,730 | 1,737 | 1,721 | 1,729 | -6.5 | -0.4% | 1,151,200 |
| 2023/11/30 | 1,733.5 | 1,738 | 1,709.5 | 1,735.5 | -8.5 | -0.5% | 2,053,300 |
| 2023/11/29 | 1,749 | 1,759 | 1,739 | 1,744 | -14 | -0.8% | 668,900 |
201～
250
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% | 13.79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 | 0.98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% | 10.08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
