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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 379 | 380 | 377 | 378 | ±0 | ±0% | 1,707,000 |
| 2011/01/14 | 374 | 379 | 374 | 378 | +1 | +0.3% | 3,187,000 |
| 2011/01/13 | 374 | 378 | 374 | 377 | +4 | +1.1% | 2,141,000 |
| 2011/01/12 | 375 | 376 | 372 | 373 | -1 | -0.3% | 2,428,000 |
| 2011/01/11 | 375 | 375 | 372 | 374 | -1 | -0.3% | 1,508,000 |
| 2011/01/07 | 378 | 379 | 374 | 375 | -4 | -1.1% | 2,735,000 |
| 2011/01/06 | 375 | 379 | 373 | 379 | +6 | +1.6% | 3,143,000 |
| 2011/01/05 | 376 | 376 | 373 | 373 | -2 | -0.5% | 895,000 |
| 2011/01/04 | 374 | 376 | 373 | 375 | +3 | +0.8% | 1,272,000 |
| 2010/12/30 | 377 | 377 | 371 | 372 | -6 | -1.6% | 1,295,000 |
| 2010/12/29 | 374 | 378 | 374 | 378 | +5 | +1.3% | 1,269,000 |
| 2010/12/28 | 373 | 374 | 373 | 373 | +1 | +0.3% | 775,000 |
| 2010/12/27 | 371 | 373 | 370 | 372 | ±0 | ±0% | 1,625,000 |
| 2010/12/24 | 374 | 375 | 371 | 372 | -4 | -1.1% | 1,585,000 |
| 2010/12/22 | 374 | 376 | 374 | 376 | +1 | +0.3% | 2,165,000 |
| 2010/12/21 | 376 | 377 | 374 | 375 | ±0 | ±0% | 2,846,000 |
| 2010/12/20 | 376 | 378 | 375 | 375 | -2 | -0.5% | 1,574,000 |
| 2010/12/17 | 378 | 379 | 376 | 377 | -2 | -0.5% | 2,628,000 |
| 2010/12/16 | 377 | 380 | 376 | 379 | +4 | +1.1% | 2,279,000 |
| 2010/12/15 | 377 | 378 | 374 | 375 | -3 | -0.8% | 2,531,000 |
| 2010/12/14 | 378 | 379 | 376 | 378 | ±0 | ±0% | 1,769,000 |
| 2010/12/13 | 379 | 379 | 376 | 378 | +1 | +0.3% | 1,233,000 |
| 2010/12/10 | 381 | 381 | 376 | 377 | -3 | -0.8% | 7,344,000 |
| 2010/12/09 | 380 | 380 | 377 | 380 | +1 | +0.3% | 1,836,000 |
| 2010/12/08 | 377 | 379 | 375 | 379 | +3 | +0.8% | 2,881,000 |
| 2010/12/07 | 378 | 379 | 373 | 376 | -2 | -0.5% | 2,807,000 |
| 2010/12/06 | 375 | 378 | 375 | 378 | +3 | +0.8% | 1,839,000 |
| 2010/12/03 | 376 | 377 | 373 | 375 | +1 | +0.3% | 1,734,000 |
| 2010/12/02 | 377 | 378 | 374 | 374 | ±0 | ±0% | 1,907,000 |
| 2010/12/01 | 371 | 375 | 370 | 374 | +4 | +1.1% | 3,194,000 |
| 2010/11/30 | 371 | 375 | 370 | 370 | -2 | -0.5% | 4,618,000 |
| 2010/11/29 | 368 | 375 | 368 | 372 | +3 | +0.8% | 3,210,000 |
| 2010/11/26 | 370 | 372 | 368 | 369 | ±0 | ±0% | 2,547,000 |
| 2010/11/25 | 371 | 371 | 368 | 369 | -1 | -0.3% | 3,315,000 |
| 2010/11/24 | 369 | 375 | 368 | 370 | +3 | +0.8% | 6,266,000 |
| 2010/11/22 | 366 | 369 | 364 | 367 | +3 | +0.8% | 2,546,000 |
| 2010/11/19 | 366 | 366 | 362 | 364 | ±0 | ±0% | 2,411,000 |
| 2010/11/18 | 360 | 365 | 359 | 364 | +3 | +0.8% | 4,170,000 |
| 2010/11/17 | 358 | 362 | 358 | 361 | +2 | +0.6% | 1,952,000 |
| 2010/11/16 | 365 | 366 | 358 | 359 | -4 | -1.1% | 3,290,000 |
| 2010/11/15 | 364 | 366 | 362 | 363 | -2 | -0.5% | 2,975,000 |
| 2010/11/12 | 367 | 372 | 363 | 365 | -2 | -0.5% | 3,144,000 |
| 2010/11/11 | 370 | 373 | 366 | 367 | -4 | -1.1% | 2,965,000 |
| 2010/11/10 | 368 | 373 | 367 | 371 | +5 | +1.4% | 3,736,000 |
| 2010/11/09 | 366 | 369 | 364 | 366 | ±0 | ±0% | 1,679,000 |
| 2010/11/08 | 370 | 370 | 365 | 366 | -2 | -0.5% | 2,092,000 |
| 2010/11/05 | 364 | 370 | 364 | 368 | +8 | +2.2% | 2,601,000 |
| 2010/11/04 | 361 | 368 | 358 | 360 | +3 | +0.8% | 4,049,000 |
| 2010/11/02 | 358 | 358 | 356 | 357 | ±0 | ±0% | 1,956,000 |
| 2010/11/01 | 362 | 365 | 356 | 357 | -3 | -0.8% | 2,385,000 |
3401～
3450
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
