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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 374 | 377 | 374 | 375 | ±0 | ±0% | 1,231,000 |
| 2010/07/23 | 376 | 377 | 373 | 375 | +2 | +0.5% | 1,931,000 |
| 2010/07/22 | 367 | 374 | 367 | 373 | +3 | +0.8% | 1,515,000 |
| 2010/07/21 | 373 | 374 | 367 | 370 | -3 | -0.8% | 2,065,000 |
| 2010/07/20 | 371 | 374 | 370 | 373 | -1 | -0.3% | 1,564,000 |
| 2010/07/16 | 371 | 374 | 371 | 374 | ±0 | ±0% | 1,463,000 |
| 2010/07/15 | 374 | 376 | 374 | 374 | -4 | -1.1% | 947,000 |
| 2010/07/14 | 376 | 379 | 375 | 378 | +7 | +1.9% | 1,232,000 |
| 2010/07/13 | 378 | 378 | 371 | 371 | -6 | -1.6% | 1,323,000 |
| 2010/07/12 | 377 | 379 | 376 | 377 | +1 | +0.3% | 944,000 |
| 2010/07/09 | 380 | 380 | 375 | 376 | -2 | -0.5% | 1,711,000 |
| 2010/07/08 | 376 | 378 | 374 | 378 | +3 | +0.8% | 2,651,000 |
| 2010/07/07 | 371 | 375 | 369 | 375 | +1 | +0.3% | 2,138,000 |
| 2010/07/06 | 368 | 374 | 363 | 374 | +1 | +0.3% | 2,666,000 |
| 2010/07/05 | 370 | 375 | 367 | 373 | +10 | +2.8% | 4,377,000 |
| 2010/07/02 | 361 | 364 | 359 | 363 | +3 | +0.8% | 1,811,000 |
| 2010/07/01 | 360 | 361 | 357 | 360 | -2 | -0.6% | 2,221,000 |
| 2010/06/30 | 362 | 366 | 360 | 362 | -4 | -1.1% | 2,518,000 |
| 2010/06/29 | 368 | 370 | 363 | 366 | +1 | +0.3% | 2,534,000 |
| 2010/06/28 | 363 | 366 | 362 | 365 | +3 | +0.8% | 1,651,000 |
| 2010/06/25 | 362 | 363 | 361 | 362 | -2 | -0.5% | 1,443,000 |
| 2010/06/24 | 364 | 366 | 361 | 364 | +1 | +0.3% | 1,177,000 |
| 2010/06/23 | 366 | 368 | 363 | 363 | -6 | -1.6% | 1,248,000 |
| 2010/06/22 | 370 | 371 | 368 | 369 | ±0 | ±0% | 1,316,000 |
| 2010/06/21 | 366 | 370 | 365 | 369 | +4 | +1.1% | 1,783,000 |
| 2010/06/18 | 366 | 366 | 363 | 365 | ±0 | ±0% | 1,235,000 |
| 2010/06/17 | 367 | 368 | 364 | 365 | -1 | -0.3% | 1,631,000 |
| 2010/06/16 | 363 | 367 | 362 | 366 | +6 | +1.7% | 1,537,000 |
| 2010/06/15 | 359 | 362 | 359 | 360 | -1 | -0.3% | 1,850,000 |
| 2010/06/14 | 359 | 362 | 359 | 361 | +5 | +1.4% | 1,104,000 |
| 2010/06/11 | 360 | 361 | 356 | 356 | ±0 | ±0% | 5,826,000 |
| 2010/06/10 | 356 | 357 | 354 | 356 | +1 | +0.3% | 1,854,000 |
| 2010/06/09 | 354 | 356 | 352 | 355 | +1 | +0.3% | 2,998,000 |
| 2010/06/08 | 356 | 356 | 353 | 354 | -2 | -0.6% | 2,371,000 |
| 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 |
3601～
3650
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
