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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 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 |
| 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 |
3651～
3700
件表示中 / 3745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 | 167,200円 | +1.6% | -1.5% | 1.67% | 12.00倍 | 1.16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 | 320,300円 | +6.6% | +5.0% | 2.68% | 12.86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 |
| 西武ＨＤ | 416,200円 | -43.3% | -87.5% | 0.96% | 41.63倍 | 1.93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 |
| ＳＧＨＤ | 160,600円 | +10.1% | -1.0% | 3.30% | 16.69倍 | 1.64倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 阪急阪神 | 377,900円 | +7.5% | -0.2% | 2.65% | 12.00倍 | 0.87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
