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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 361 | 361 | 356 | 356 | -7 | -1.9% | 3,824,000 |
| 2010/06/04 | 364 | 366 | 362 | 363 | -3 | -0.8% | 2,362,000 |
| 2010/06/03 | 363 | 367 | 361 | 366 | +5 | +1.4% | 2,757,000 |
| 2010/06/02 | 362 | 363 | 360 | 361 | -3 | -0.8% | 2,512,000 |
| 2010/06/01 | 364 | 365 | 361 | 364 | ±0 | ±0% | 1,501,000 |
| 2010/05/31 | 362 | 367 | 361 | 364 | +3 | +0.8% | 2,406,000 |
| 2010/05/28 | 361 | 365 | 359 | 361 | +2 | +0.6% | 4,161,000 |
| 2010/05/27 | 360 | 361 | 359 | 359 | -1 | -0.3% | 3,540,000 |
| 2010/05/26 | 361 | 362 | 358 | 360 | -1 | -0.3% | 3,732,000 |
| 2010/05/25 | 363 | 364 | 360 | 361 | -4 | -1.1% | 3,032,000 |
| 2010/05/24 | 364 | 367 | 362 | 365 | +2 | +0.6% | 3,638,000 |
| 2010/05/21 | 369 | 369 | 361 | 363 | -8 | -2.2% | 5,310,000 |
| 2010/05/20 | 373 | 374 | 371 | 371 | -4 | -1.1% | 3,105,000 |
| 2010/05/19 | 378 | 380 | 373 | 375 | -8 | -2.1% | 4,429,000 |
| 2010/05/18 | 385 | 386 | 382 | 383 | -4 | -1% | 3,538,000 |
| 2010/05/17 | 391 | 391 | 384 | 387 | -12 | -3% | 5,220,000 |
| 2010/05/14 | 399 | 403 | 396 | 399 | -1 | -0.3% | 6,244,000 |
| 2010/05/13 | 394 | 403 | 393 | 400 | +13 | +3.4% | 6,574,000 |
| 2010/05/12 | 389 | 389 | 384 | 387 | +3 | +0.8% | 2,719,000 |
| 2010/05/11 | 385 | 389 | 382 | 384 | +1 | +0.3% | 3,357,000 |
| 2010/05/10 | 376 | 385 | 375 | 383 | +8 | +2.1% | 2,933,000 |
| 2010/05/07 | 375 | 377 | 372 | 375 | -7 | -1.8% | 4,034,000 |
| 2010/05/06 | 386 | 386 | 380 | 382 | -12 | -3% | 3,263,000 |
| 2010/04/30 | 388 | 395 | 388 | 394 | +10 | +2.6% | 3,665,000 |
| 2010/04/28 | 389 | 390 | 383 | 384 | -11 | -2.8% | 3,674,000 |
| 2010/04/27 | 396 | 399 | 394 | 395 | -6 | -1.5% | 1,865,000 |
| 2010/04/26 | 396 | 402 | 395 | 401 | +7 | +1.8% | 2,846,000 |
| 2010/04/23 | 392 | 395 | 389 | 394 | ±0 | ±0% | 2,555,000 |
| 2010/04/22 | 391 | 397 | 388 | 394 | +1 | +0.3% | 2,628,000 |
| 2010/04/21 | 395 | 398 | 392 | 393 | -2 | -0.5% | 3,717,000 |
| 2010/04/20 | 390 | 396 | 390 | 395 | +5 | +1.3% | 1,886,000 |
| 2010/04/19 | 393 | 395 | 387 | 390 | -7 | -1.8% | 3,761,000 |
| 2010/04/16 | 399 | 400 | 395 | 397 | -3 | -0.8% | 2,508,000 |
| 2010/04/15 | 400 | 401 | 398 | 400 | ±0 | ±0% | 1,582,000 |
| 2010/04/14 | 403 | 405 | 399 | 400 | -2 | -0.5% | 2,075,000 |
| 2010/04/13 | 402 | 403 | 400 | 402 | ±0 | ±0% | 1,677,000 |
| 2010/04/12 | 405 | 405 | 402 | 402 | +2 | +0.5% | 1,377,000 |
| 2010/04/09 | 399 | 404 | 399 | 400 | -1 | -0.2% | 4,361,000 |
| 2010/04/08 | 403 | 406 | 400 | 401 | -4 | -1% | 2,787,000 |
| 2010/04/07 | 398 | 405 | 396 | 405 | +8 | +2% | 4,894,000 |
| 2010/04/06 | 395 | 397 | 394 | 397 | +3 | +0.8% | 2,518,000 |
| 2010/04/05 | 391 | 396 | 391 | 394 | +3 | +0.8% | 2,872,000 |
| 2010/04/02 | 392 | 393 | 389 | 391 | +1 | +0.3% | 2,024,000 |
| 2010/04/01 | 392 | 392 | 387 | 390 | - | - | 3,899,000 |
3551～
3594
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
