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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,734.5 | 1,749.5 | 1,729 | 1,730.5 | -4 | -0.2% | 1,386,600 |
| 2023/06/30 | 1,735 | 1,741.5 | 1,717.5 | 1,734.5 | -10.5 | -0.6% | 1,908,000 |
| 2023/06/29 | 1,772 | 1,774.5 | 1,740 | 1,745 | -27 | -1.5% | 1,669,800 |
| 2023/06/28 | 1,760 | 1,774.5 | 1,755 | 1,772 | +7.5 | +0.4% | 1,263,300 |
| 2023/06/27 | 1,769 | 1,769 | 1,749 | 1,764.5 | -2.5 | -0.1% | 889,800 |
| 2023/06/26 | 1,777 | 1,781.5 | 1,748.5 | 1,767 | -8 | -0.5% | 1,274,200 |
| 2023/06/23 | 1,793 | 1,806 | 1,772.5 | 1,775 | -20.5 | -1.1% | 1,580,500 |
| 2023/06/22 | 1,782 | 1,803 | 1,776 | 1,795.5 | +23.5 | +1.3% | 1,659,300 |
| 2023/06/21 | 1,729.5 | 1,776.5 | 1,729.5 | 1,772 | +20.5 | +1.2% | 1,367,900 |
| 2023/06/20 | 1,747.5 | 1,751.5 | 1,729 | 1,751.5 | +2 | +0.1% | 1,785,600 |
| 2023/06/19 | 1,750 | 1,752 | 1,728.5 | 1,749.5 | +7.5 | +0.4% | 2,178,700 |
| 2023/06/16 | 1,773.5 | 1,776.5 | 1,737.5 | 1,742 | -44 | -2.5% | 3,263,000 |
| 2023/06/15 | 1,809 | 1,812.5 | 1,786 | 1,786 | -20 | -1.1% | 1,638,000 |
| 2023/06/14 | 1,809 | 1,823 | 1,806 | 1,806 | +1.5 | +0.1% | 2,208,300 |
| 2023/06/13 | 1,798 | 1,817.5 | 1,796.5 | 1,804.5 | -11 | -0.6% | 2,858,100 |
| 2023/06/12 | 1,823.5 | 1,824.5 | 1,804 | 1,815.5 | -8 | -0.4% | 1,030,100 |
| 2023/06/09 | 1,831 | 1,833.5 | 1,810.5 | 1,823.5 | +6.5 | +0.4% | 1,875,100 |
| 2023/06/08 | 1,801 | 1,823.5 | 1,798 | 1,817 | +21.5 | +1.2% | 1,611,500 |
| 2023/06/07 | 1,829 | 1,837 | 1,788 | 1,795.5 | -33.5 | -1.8% | 1,643,000 |
| 2023/06/06 | 1,819 | 1,831.5 | 1,806.5 | 1,829 | +5.5 | +0.3% | 1,202,200 |
| 2023/06/05 | 1,830 | 1,837 | 1,819 | 1,823.5 | +15.5 | +0.9% | 1,452,900 |
| 2023/06/02 | 1,791 | 1,813 | 1,786 | 1,808 | +12 | +0.7% | 1,365,100 |
| 2023/06/01 | 1,807 | 1,821 | 1,792 | 1,796 | -6 | -0.3% | 1,800,000 |
| 2023/05/31 | 1,830 | 1,840 | 1,802 | 1,802 | -56 | -3% | 10,409,500 |
| 2023/05/30 | 1,871 | 1,877 | 1,834 | 1,858 | -24 | -1.3% | 1,442,700 |
| 2023/05/29 | 1,902 | 1,906 | 1,878 | 1,882 | -10 | -0.5% | 1,479,100 |
| 2023/05/26 | 1,857 | 1,901 | 1,856 | 1,892 | +35 | +1.9% | 1,827,800 |
| 2023/05/25 | 1,868 | 1,886 | 1,856 | 1,857 | -33 | -1.7% | 1,607,100 |
| 2023/05/24 | 1,940 | 1,940 | 1,881 | 1,890 | -53 | -2.7% | 1,628,600 |
| 2023/05/23 | 1,970 | 1,975 | 1,934 | 1,943 | -25 | -1.3% | 1,592,100 |
| 2023/05/22 | 1,935 | 1,971 | 1,933 | 1,968 | +25 | +1.3% | 1,854,700 |
| 2023/05/19 | 1,983 | 1,986 | 1,938 | 1,943 | -53 | -2.7% | 1,765,300 |
| 2023/05/18 | 2,030 | 2,036 | 1,996 | 1,996 | -29 | -1.4% | 1,442,700 |
| 2023/05/17 | 1,995 | 2,025 | 1,989 | 2,025 | +30 | +1.5% | 2,150,900 |
| 2023/05/16 | 1,989 | 1,997 | 1,974 | 1,995 | +14 | +0.7% | 1,256,600 |
| 2023/05/15 | 1,983 | 2,000 | 1,971 | 1,981 | +7 | +0.4% | 1,072,800 |
| 2023/05/12 | 1,985 | 1,989 | 1,950 | 1,974 | +8 | +0.4% | 2,232,500 |
| 2023/05/11 | 1,950 | 1,970 | 1,942 | 1,966 | +11 | +0.6% | 1,139,300 |
| 2023/05/10 | 1,974 | 1,975 | 1,946 | 1,955 | -5 | -0.3% | 1,105,700 |
| 2023/05/09 | 1,954 | 1,966 | 1,943 | 1,960 | +11 | +0.6% | 1,473,900 |
| 2023/05/08 | 1,950 | 1,958 | 1,936 | 1,949 | +28 | +1.5% | 1,627,300 |
| 2023/05/02 | 1,949 | 1,949 | 1,903 | 1,921 | -28 | -1.4% | 1,370,400 |
| 2023/05/01 | 1,925 | 1,950 | 1,922 | 1,949 | +31 | +1.6% | 1,020,300 |
| 2023/04/28 | 1,913 | 1,918 | 1,889 | 1,918 | +29 | +1.5% | 1,598,600 |
| 2023/04/27 | 1,896 | 1,897 | 1,875 | 1,889 | -13 | -0.7% | 1,290,800 |
| 2023/04/26 | 1,909 | 1,921 | 1,893 | 1,902 | -4 | -0.2% | 1,387,700 |
| 2023/04/25 | 1,900 | 1,922 | 1,897 | 1,906 | +16 | +0.8% | 1,265,400 |
| 2023/04/24 | 1,879 | 1,894 | 1,878 | 1,890 | +20 | +1.1% | 904,100 |
| 2023/04/21 | 1,862 | 1,871 | 1,852 | 1,870 | +9 | +0.5% | 1,182,000 |
| 2023/04/20 | 1,861 | 1,873 | 1,858 | 1,861 | -4 | -0.2% | 901,400 |
351～
400
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 | 172,200円 | +2.6% | +5.1% | 1.34% | 13.65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東海 | 304,800円 | +3.0% | +2.9% | 0.98% | 7.65倍 | 0.68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 | 281,800円 | +5.1% | -7.1% | 2.63% | 13.26倍 | 1.20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 | 420,300円 | +10.3% | -5.9% | 1.43% | 14.33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 | 304,800円 | +3.4% | -7.0% | 0.98% | 9.99倍 | 2.08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
