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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,760.5 | 1,762 | 1,742 | 1,758 | +7.5 | +0.4% | 839,100 |
| 2023/11/27 | 1,750 | 1,756 | 1,735.5 | 1,750.5 | +0.5 | ±0% | 1,008,000 |
| 2023/11/24 | 1,778 | 1,778.5 | 1,748 | 1,750 | -13 | -0.7% | 820,100 |
| 2023/11/22 | 1,765 | 1,784 | 1,756.5 | 1,763 | -7.5 | -0.4% | 902,700 |
| 2023/11/21 | 1,761 | 1,776 | 1,758 | 1,770.5 | +5.5 | +0.3% | 781,300 |
| 2023/11/20 | 1,788 | 1,791.5 | 1,759.5 | 1,765 | -19.5 | -1.1% | 958,900 |
| 2023/11/17 | 1,754 | 1,787.5 | 1,747 | 1,784.5 | +40.5 | +2.3% | 1,309,600 |
| 2023/11/16 | 1,747.5 | 1,760 | 1,741.5 | 1,744 | -2.5 | -0.1% | 925,800 |
| 2023/11/15 | 1,777 | 1,777 | 1,720 | 1,746.5 | -29 | -1.6% | 2,228,200 |
| 2023/11/14 | 1,764.5 | 1,776.5 | 1,754 | 1,775.5 | +12.5 | +0.7% | 1,147,600 |
| 2023/11/13 | 1,780.5 | 1,781.5 | 1,751.5 | 1,763 | -18 | -1% | 1,233,300 |
| 2023/11/10 | 1,760 | 1,784.5 | 1,745 | 1,781 | +21 | +1.2% | 1,852,800 |
| 2023/11/09 | 1,720 | 1,760.5 | 1,710.5 | 1,760 | +79 | +4.7% | 3,233,900 |
| 2023/11/08 | 1,707 | 1,708 | 1,657.5 | 1,681 | -18 | -1.1% | 1,498,000 |
| 2023/11/07 | 1,743.5 | 1,750.5 | 1,699 | 1,699 | -44.5 | -2.6% | 1,893,100 |
| 2023/11/06 | 1,730 | 1,751 | 1,721.5 | 1,743.5 | +34 | +2% | 1,955,200 |
| 2023/11/02 | 1,727.5 | 1,730.5 | 1,707 | 1,709.5 | -9.5 | -0.6% | 1,343,400 |
| 2023/11/01 | 1,723 | 1,724.5 | 1,704.5 | 1,719 | +19 | +1.1% | 1,448,300 |
| 2023/10/31 | 1,686 | 1,708.5 | 1,678 | 1,700 | +28 | +1.7% | 1,703,900 |
| 2023/10/30 | 1,670 | 1,680 | 1,659.5 | 1,672 | -4.5 | -0.3% | 1,033,700 |
| 2023/10/27 | 1,664 | 1,681 | 1,658.5 | 1,676.5 | +22.5 | +1.4% | 1,112,800 |
| 2023/10/26 | 1,649.5 | 1,657 | 1,641 | 1,654 | +2 | +0.1% | 723,500 |
| 2023/10/25 | 1,660 | 1,668.5 | 1,651 | 1,652 | -2 | -0.1% | 622,000 |
| 2023/10/24 | 1,633 | 1,660.5 | 1,624 | 1,654 | +19.5 | +1.2% | 1,062,100 |
| 2023/10/23 | 1,644.5 | 1,650 | 1,628.5 | 1,634.5 | -10.5 | -0.6% | 924,600 |
| 2023/10/20 | 1,656 | 1,659 | 1,640 | 1,645 | -14 | -0.8% | 848,900 |
| 2023/10/19 | 1,623 | 1,663 | 1,621 | 1,659 | +15.5 | +0.9% | 1,070,500 |
| 2023/10/18 | 1,625 | 1,646.5 | 1,607.5 | 1,643.5 | +24.5 | +1.5% | 1,343,500 |
| 2023/10/17 | 1,620.5 | 1,634 | 1,612 | 1,619 | +5.5 | +0.3% | 1,107,800 |
| 2023/10/16 | 1,639 | 1,639 | 1,604.5 | 1,613.5 | -41 | -2.5% | 1,619,900 |
| 2023/10/13 | 1,657.5 | 1,668.5 | 1,652 | 1,654.5 | -15.5 | -0.9% | 1,241,300 |
| 2023/10/12 | 1,684 | 1,687 | 1,668 | 1,670 | -14 | -0.8% | 1,548,500 |
| 2023/10/11 | 1,690 | 1,699.5 | 1,682 | 1,684 | -6 | -0.4% | 1,192,500 |
| 2023/10/10 | 1,686.5 | 1,697.5 | 1,681 | 1,690 | +10 | +0.6% | 912,000 |
| 2023/10/06 | 1,680 | 1,692.5 | 1,673.5 | 1,680 | +8 | +0.5% | 1,044,000 |
| 2023/10/05 | 1,649.5 | 1,685 | 1,648.5 | 1,672 | +23 | +1.4% | 1,836,300 |
| 2023/10/04 | 1,655.5 | 1,668 | 1,641 | 1,649 | -27 | -1.6% | 1,841,600 |
| 2023/10/03 | 1,709.5 | 1,709.5 | 1,670.5 | 1,676 | -25 | -1.5% | 1,730,300 |
| 2023/10/02 | 1,724 | 1,744.5 | 1,701 | 1,701 | -23 | -1.3% | 1,446,800 |
| 2023/09/29 | 1,743.5 | 1,754.5 | 1,708 | 1,724 | -9 | -0.5% | 1,908,400 |
| 2023/09/28 | 1,765.5 | 1,767 | 1,728 | 1,733 | -53 | -3% | 2,171,000 |
| 2023/09/27 | 1,792 | 1,800 | 1,767.5 | 1,786 | -16 | -0.9% | 2,788,800 |
| 2023/09/26 | 1,810 | 1,810.5 | 1,798.5 | 1,802 | -3.5 | -0.2% | 1,839,900 |
| 2023/09/25 | 1,791.5 | 1,811.5 | 1,790.5 | 1,805.5 | +9 | +0.5% | 1,406,000 |
| 2023/09/22 | 1,800 | 1,811 | 1,795 | 1,796.5 | -14.5 | -0.8% | 1,468,300 |
| 2023/09/21 | 1,843 | 1,843 | 1,808 | 1,811 | -33 | -1.8% | 1,202,700 |
| 2023/09/20 | 1,845 | 1,853.5 | 1,832.5 | 1,844 | +4 | +0.2% | 1,151,000 |
| 2023/09/19 | 1,866 | 1,866 | 1,827.5 | 1,840 | -28.5 | -1.5% | 1,729,200 |
| 2023/09/15 | 1,869 | 1,875.5 | 1,852.5 | 1,868.5 | +9 | +0.5% | 2,495,000 |
| 2023/09/14 | 1,858 | 1,874 | 1,848 | 1,859.5 | +13.5 | +0.7% | 1,405,100 |
251～
300
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
