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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 370 | 380 | 369 | 380 | +13 | +3.5% | 5,193,000 |
| 2010/10/05 | 361 | 368 | 359 | 367 | +5 | +1.4% | 3,881,000 |
| 2010/10/04 | 366 | 366 | 361 | 362 | -2 | -0.5% | 2,840,000 |
| 2010/10/01 | 370 | 370 | 358 | 364 | -5 | -1.4% | 6,349,000 |
| 2010/09/30 | 373 | 377 | 368 | 369 | -5 | -1.3% | 3,114,000 |
| 2010/09/29 | 378 | 378 | 373 | 374 | -3 | -0.8% | 2,620,000 |
| 2010/09/28 | 374 | 379 | 373 | 377 | +3 | +0.8% | 3,073,000 |
| 2010/09/27 | 375 | 376 | 373 | 374 | ±0 | ±0% | 5,635,000 |
| 2010/09/24 | 373 | 375 | 372 | 374 | -1 | -0.3% | 3,821,000 |
| 2010/09/22 | 373 | 377 | 373 | 375 | ±0 | ±0% | 3,238,000 |
| 2010/09/21 | 381 | 382 | 375 | 375 | -4 | -1.1% | 3,851,000 |
| 2010/09/17 | 382 | 383 | 379 | 379 | -3 | -0.8% | 3,527,000 |
| 2010/09/16 | 387 | 388 | 382 | 382 | -2 | -0.5% | 2,366,000 |
| 2010/09/15 | 382 | 389 | 381 | 384 | -1 | -0.3% | 4,461,000 |
| 2010/09/14 | 389 | 389 | 383 | 385 | -5 | -1.3% | 3,381,000 |
| 2010/09/13 | 391 | 394 | 390 | 390 | ±0 | ±0% | 2,234,000 |
| 2010/09/10 | 391 | 394 | 389 | 390 | -1 | -0.3% | 4,969,000 |
| 2010/09/09 | 391 | 391 | 387 | 391 | +1 | +0.3% | 1,898,000 |
| 2010/09/08 | 390 | 392 | 388 | 390 | -3 | -0.8% | 1,693,000 |
| 2010/09/07 | 390 | 395 | 390 | 393 | ±0 | ±0% | 2,116,000 |
| 2010/09/06 | 392 | 393 | 390 | 393 | +2 | +0.5% | 1,570,000 |
| 2010/09/03 | 390 | 391 | 388 | 391 | +1 | +0.3% | 2,039,000 |
| 2010/09/02 | 393 | 393 | 386 | 390 | -2 | -0.5% | 3,491,000 |
| 2010/09/01 | 386 | 392 | 385 | 392 | +8 | +2.1% | 3,918,000 |
| 2010/08/31 | 383 | 387 | 383 | 384 | -6 | -1.5% | 2,430,000 |
| 2010/08/30 | 390 | 395 | 387 | 390 | +3 | +0.8% | 1,924,000 |
| 2010/08/27 | 379 | 387 | 379 | 387 | +4 | +1% | 2,413,000 |
| 2010/08/26 | 385 | 385 | 378 | 383 | +1 | +0.3% | 3,043,000 |
| 2010/08/25 | 383 | 386 | 377 | 382 | -6 | -1.5% | 3,743,000 |
| 2010/08/24 | 384 | 388 | 382 | 388 | +1 | +0.3% | 2,078,000 |
| 2010/08/23 | 385 | 391 | 385 | 387 | +3 | +0.8% | 3,072,000 |
| 2010/08/20 | 391 | 391 | 384 | 384 | -12 | -3% | 3,010,000 |
| 2010/08/19 | 396 | 399 | 391 | 396 | +1 | +0.3% | 3,904,000 |
| 2010/08/18 | 389 | 396 | 388 | 395 | +10 | +2.6% | 4,552,000 |
| 2010/08/17 | 381 | 388 | 380 | 385 | +8 | +2.1% | 5,203,000 |
| 2010/08/16 | 376 | 377 | 374 | 377 | -1 | -0.3% | 1,846,000 |
| 2010/08/13 | 377 | 379 | 374 | 378 | +1 | +0.3% | 3,065,000 |
| 2010/08/12 | 372 | 379 | 372 | 377 | +5 | +1.3% | 4,603,000 |
| 2010/08/11 | 373 | 378 | 372 | 372 | -2 | -0.5% | 2,751,000 |
| 2010/08/10 | 381 | 381 | 373 | 374 | -6 | -1.6% | 1,665,000 |
| 2010/08/09 | 379 | 380 | 375 | 380 | +1 | +0.3% | 1,494,000 |
| 2010/08/06 | 373 | 379 | 373 | 379 | +2 | +0.5% | 1,425,000 |
| 2010/08/05 | 374 | 378 | 374 | 377 | +6 | +1.6% | 1,620,000 |
| 2010/08/04 | 375 | 375 | 371 | 371 | -4 | -1.1% | 1,038,000 |
| 2010/08/03 | 373 | 378 | 373 | 375 | +4 | +1.1% | 1,273,000 |
| 2010/08/02 | 372 | 378 | 371 | 371 | -1 | -0.3% | 1,045,000 |
| 2010/07/30 | 378 | 378 | 372 | 372 | -7 | -1.8% | 1,396,000 |
| 2010/07/29 | 380 | 381 | 378 | 379 | -1 | -0.3% | 1,042,000 |
| 2010/07/28 | 380 | 382 | 379 | 380 | -2 | -0.5% | 2,661,000 |
| 2010/07/27 | 376 | 383 | 375 | 382 | +7 | +1.9% | 2,262,000 |
3551～
3600
件表示中 / 3678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 | 175,000円 | +2.6% | +5.1% | 1.31% | 13.59倍 | 1.20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 | 301,900円 | +5.1% | -7.1% | 2.45% | 14.20倍 | 1.28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 |
| 東京メトロ | 196,200円 | +4.7% | +16.4% | 2.04% | 21.80倍 | 1.68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 |
| 西武ＨＤ | 329,000円 | +88.0% | +562.8% | 1.22% | 3.30倍 | 2.17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 |
| 阪急阪神 | 409,600円 | +10.3% | -3.1% | 1.46% | 13.96倍 | 0.96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
