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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 1,875 | 1,893.5 | 1,852.5 | 1,857 | -17.5 | -0.9% | 1,687,100 |
| 2024/05/22 | 1,860 | 1,883.5 | 1,857 | 1,874.5 | +6.5 | +0.3% | 1,693,500 |
| 2024/05/21 | 1,823 | 1,869.5 | 1,823 | 1,868 | +36 | +2% | 1,371,900 |
| 2024/05/20 | 1,833.5 | 1,856 | 1,822.5 | 1,832 | -2 | -0.1% | 1,407,800 |
| 2024/05/17 | 1,808 | 1,834 | 1,804 | 1,834 | +14 | +0.8% | 1,036,100 |
| 2024/05/16 | 1,849.5 | 1,864.5 | 1,810.5 | 1,820 | -17.5 | -1% | 2,233,800 |
| 2024/05/15 | 1,874 | 1,907.5 | 1,837 | 1,837.5 | -35.5 | -1.9% | 2,226,600 |
| 2024/05/14 | 1,824.5 | 1,886 | 1,816.5 | 1,873 | +29 | +1.6% | 2,376,600 |
| 2024/05/13 | 1,864 | 1,866 | 1,841 | 1,844 | -24 | -1.3% | 1,645,300 |
| 2024/05/10 | 1,854.5 | 1,875.5 | 1,845.5 | 1,868 | +30 | +1.6% | 1,282,000 |
| 2024/05/09 | 1,839.5 | 1,848.5 | 1,829.5 | 1,838 | -1.5 | -0.1% | 1,245,600 |
| 2024/05/08 | 1,870 | 1,873 | 1,836 | 1,839.5 | -34 | -1.8% | 1,731,400 |
| 2024/05/07 | 1,855.5 | 1,873.5 | 1,851.5 | 1,873.5 | +12.5 | +0.7% | 1,308,200 |
| 2024/05/02 | 1,845 | 1,868 | 1,831 | 1,861 | +10 | +0.5% | 1,514,400 |
| 2024/05/01 | 1,862.5 | 1,871 | 1,844.5 | 1,851 | -17.5 | -0.9% | 1,538,300 |
| 2024/04/30 | 1,877.5 | 1,888 | 1,851.5 | 1,868.5 | +4 | +0.2% | 2,206,700 |
| 2024/04/26 | 1,863 | 1,882.5 | 1,849 | 1,864.5 | -0.5 | ±0% | 1,619,600 |
| 2024/04/25 | 1,878 | 1,882.5 | 1,854 | 1,865 | -22 | -1.2% | 1,324,700 |
| 2024/04/24 | 1,918 | 1,918 | 1,875.5 | 1,887 | -24 | -1.3% | 1,708,600 |
| 2024/04/23 | 1,898.5 | 1,917.5 | 1,888.5 | 1,911 | +4 | +0.2% | 1,156,200 |
| 2024/04/22 | 1,880 | 1,912 | 1,873.5 | 1,907 | +41 | +2.2% | 1,582,800 |
| 2024/04/19 | 1,900 | 1,903 | 1,843.5 | 1,866 | -20.5 | -1.1% | 1,942,900 |
| 2024/04/18 | 1,890 | 1,898.5 | 1,877 | 1,886.5 | +6.5 | +0.3% | 1,306,300 |
| 2024/04/17 | 1,900 | 1,904.5 | 1,868 | 1,880 | -12.5 | -0.7% | 1,575,800 |
| 2024/04/16 | 1,884.5 | 1,893.5 | 1,859.5 | 1,892.5 | -7.5 | -0.4% | 1,869,000 |
| 2024/04/15 | 1,878 | 1,905 | 1,876.5 | 1,900 | +10 | +0.5% | 1,391,600 |
| 2024/04/12 | 1,878 | 1,899 | 1,862 | 1,890 | +17 | +0.9% | 1,336,300 |
| 2024/04/11 | 1,867.5 | 1,874.5 | 1,856 | 1,873 | -4 | -0.2% | 1,365,900 |
| 2024/04/10 | 1,870.5 | 1,892 | 1,867 | 1,877 | +6.5 | +0.3% | 1,283,800 |
| 2024/04/09 | 1,874 | 1,882.5 | 1,858.5 | 1,870.5 | +6 | +0.3% | 1,509,900 |
| 2024/04/08 | 1,830 | 1,874 | 1,827 | 1,864.5 | +38 | +2.1% | 2,002,800 |
| 2024/04/05 | 1,818.5 | 1,827.5 | 1,798.5 | 1,826.5 | +15 | +0.8% | 1,437,500 |
| 2024/04/04 | 1,806 | 1,836 | 1,801 | 1,811.5 | +11 | +0.6% | 1,854,200 |
| 2024/04/03 | 1,812 | 1,832.5 | 1,800.5 | 1,800.5 | -24.5 | -1.3% | 2,068,000 |
| 2024/04/02 | 1,838 | 1,856 | 1,822 | 1,825 | -21.5 | -1.2% | 2,185,500 |
| 2024/04/01 | 1,845 | 1,873.5 | 1,842 | 1,846.5 | +2.5 | +0.1% | 1,784,000 |
| 2024/03/29 | 1,843 | 1,866 | 1,825.5 | 1,844 | +5.5 | +0.3% | 3,087,200 |
| 2024/03/28 | 1,890 | 1,914 | 1,831.5 | 1,838.5 | -64.5 | -3.4% | 3,774,800 |
| 2024/03/27 | 1,919.5 | 1,936 | 1,889.5 | 1,903 | +2.5 | +0.1% | 5,948,600 |
| 2024/03/26 | 1,959 | 1,967 | 1,882 | 1,900.5 | -179 | -8.6% | 8,477,100 |
| 2024/03/25 | 2,083.5 | 2,093.5 | 2,059 | 2,079.5 | +16 | +0.8% | 2,265,200 |
| 2024/03/22 | 2,055.5 | 2,067.5 | 2,039 | 2,063.5 | +18 | +0.9% | 2,098,100 |
| 2024/03/21 | 2,042 | 2,050 | 2,025.5 | 2,045.5 | +4.5 | +0.2% | 2,256,500 |
| 2024/03/19 | 1,980 | 2,044 | 1,980 | 2,041 | +66.5 | +3.4% | 2,903,100 |
| 2024/03/18 | 1,950 | 1,975 | 1,947 | 1,974.5 | +27 | +1.4% | 1,420,300 |
| 2024/03/15 | 1,928 | 1,962.5 | 1,923 | 1,947.5 | +18 | +0.9% | 1,863,000 |
| 2024/03/14 | 1,937.5 | 1,940 | 1,905.5 | 1,929.5 | +1.5 | +0.1% | 2,015,600 |
| 2024/03/13 | 1,910 | 1,932.5 | 1,908 | 1,928 | +9 | +0.5% | 1,341,300 |
| 2024/03/12 | 1,932.5 | 1,932.5 | 1,893 | 1,919 | -11.5 | -0.6% | 1,740,100 |
| 2024/03/11 | 1,925 | 1,942.5 | 1,907 | 1,930.5 | -3 | -0.2% | 2,074,300 |
251～
300
件表示中 / 3711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 | 174,300円 | +1.6% | -1.5% | 1.61% | 12.52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西日本 | 310,500円 | +6.6% | +5.0% | 2.77% | 12.70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 |
| 西武ＨＤ | 383,400円 | -43.3% | -87.5% | 1.04% | 38.77倍 | 1.80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 |
| 東京メトロ | 178,100円 | +3.1% | +0.5% | 2.36% | 17.78倍 | 1.44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 |
| 阪急阪神 | 388,500円 | +7.5% | -0.2% | 2.57% | 12.36倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
