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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 1,729 | 1,732 | 1,710.5 | 1,722.5 | +3 | +0.2% | 425,600 |
| 2023/12/22 | 1,710 | 1,731.5 | 1,706 | 1,719.5 | +23 | +1.4% | 1,072,100 |
| 2023/12/21 | 1,695 | 1,702.5 | 1,678 | 1,696.5 | +16.5 | +1% | 1,121,100 |
| 2023/12/20 | 1,677 | 1,707.5 | 1,676.5 | 1,680 | -9.5 | -0.6% | 1,491,900 |
| 2023/12/19 | 1,704.5 | 1,705 | 1,670.5 | 1,689.5 | -5.5 | -0.3% | 1,247,200 |
| 2023/12/18 | 1,702 | 1,707.5 | 1,672 | 1,695 | -27.5 | -1.6% | 1,405,900 |
| 2023/12/15 | 1,733.5 | 1,736 | 1,710.5 | 1,722.5 | -29 | -1.7% | 1,946,500 |
| 2023/12/14 | 1,755 | 1,758.5 | 1,730 | 1,751.5 | -0.5 | ±0% | 1,170,900 |
| 2023/12/13 | 1,750 | 1,760.5 | 1,737 | 1,752 | +0.5 | ±0% | 1,054,000 |
| 2023/12/12 | 1,752 | 1,757.5 | 1,736 | 1,751.5 | +6.5 | +0.4% | 903,200 |
| 2023/12/11 | 1,735 | 1,749 | 1,727 | 1,745 | +8.5 | +0.5% | 881,900 |
| 2023/12/08 | 1,732 | 1,749.5 | 1,724.5 | 1,736.5 | +5 | +0.3% | 1,701,400 |
| 2023/12/07 | 1,737.5 | 1,755.5 | 1,729 | 1,731.5 | -5.5 | -0.3% | 1,314,600 |
| 2023/12/06 | 1,715 | 1,741 | 1,709.5 | 1,737 | +11.5 | +0.7% | 979,300 |
| 2023/12/05 | 1,723 | 1,733 | 1,716.5 | 1,725.5 | +3.5 | +0.2% | 1,082,400 |
| 2023/12/04 | 1,726 | 1,730 | 1,707.5 | 1,722 | -7 | -0.4% | 947,300 |
| 2023/12/01 | 1,730 | 1,737 | 1,721 | 1,729 | -6.5 | -0.4% | 1,151,200 |
| 2023/11/30 | 1,733.5 | 1,738 | 1,709.5 | 1,735.5 | -8.5 | -0.5% | 2,053,300 |
| 2023/11/29 | 1,749 | 1,759 | 1,739 | 1,744 | -14 | -0.8% | 668,900 |
| 2023/11/28 | 1,760.5 | 1,762 | 1,742 | 1,758 | +7.5 | +0.4% | 839,100 |
| 2023/11/27 | 1,750 | 1,756 | 1,735.5 | 1,750.5 | +0.5 | ±0% | 1,008,000 |
| 2023/11/24 | 1,778 | 1,778.5 | 1,748 | 1,750 | -13 | -0.7% | 820,100 |
| 2023/11/22 | 1,765 | 1,784 | 1,756.5 | 1,763 | -7.5 | -0.4% | 902,700 |
| 2023/11/21 | 1,761 | 1,776 | 1,758 | 1,770.5 | +5.5 | +0.3% | 781,300 |
| 2023/11/20 | 1,788 | 1,791.5 | 1,759.5 | 1,765 | -19.5 | -1.1% | 958,900 |
| 2023/11/17 | 1,754 | 1,787.5 | 1,747 | 1,784.5 | +40.5 | +2.3% | 1,309,600 |
| 2023/11/16 | 1,747.5 | 1,760 | 1,741.5 | 1,744 | -2.5 | -0.1% | 925,800 |
| 2023/11/15 | 1,777 | 1,777 | 1,720 | 1,746.5 | -29 | -1.6% | 2,228,200 |
| 2023/11/14 | 1,764.5 | 1,776.5 | 1,754 | 1,775.5 | +12.5 | +0.7% | 1,147,600 |
| 2023/11/13 | 1,780.5 | 1,781.5 | 1,751.5 | 1,763 | -18 | -1% | 1,233,300 |
| 2023/11/10 | 1,760 | 1,784.5 | 1,745 | 1,781 | +21 | +1.2% | 1,852,800 |
| 2023/11/09 | 1,720 | 1,760.5 | 1,710.5 | 1,760 | +79 | +4.7% | 3,233,900 |
| 2023/11/08 | 1,707 | 1,708 | 1,657.5 | 1,681 | -18 | -1.1% | 1,498,000 |
| 2023/11/07 | 1,743.5 | 1,750.5 | 1,699 | 1,699 | -44.5 | -2.6% | 1,893,100 |
| 2023/11/06 | 1,730 | 1,751 | 1,721.5 | 1,743.5 | +34 | +2% | 1,955,200 |
| 2023/11/02 | 1,727.5 | 1,730.5 | 1,707 | 1,709.5 | -9.5 | -0.6% | 1,343,400 |
| 2023/11/01 | 1,723 | 1,724.5 | 1,704.5 | 1,719 | +19 | +1.1% | 1,448,300 |
| 2023/10/31 | 1,686 | 1,708.5 | 1,678 | 1,700 | +28 | +1.7% | 1,703,900 |
| 2023/10/30 | 1,670 | 1,680 | 1,659.5 | 1,672 | -4.5 | -0.3% | 1,033,700 |
| 2023/10/27 | 1,664 | 1,681 | 1,658.5 | 1,676.5 | +22.5 | +1.4% | 1,112,800 |
| 2023/10/26 | 1,649.5 | 1,657 | 1,641 | 1,654 | +2 | +0.1% | 723,500 |
| 2023/10/25 | 1,660 | 1,668.5 | 1,651 | 1,652 | -2 | -0.1% | 622,000 |
| 2023/10/24 | 1,633 | 1,660.5 | 1,624 | 1,654 | +19.5 | +1.2% | 1,062,100 |
| 2023/10/23 | 1,644.5 | 1,650 | 1,628.5 | 1,634.5 | -10.5 | -0.6% | 924,600 |
| 2023/10/20 | 1,656 | 1,659 | 1,640 | 1,645 | -14 | -0.8% | 848,900 |
| 2023/10/19 | 1,623 | 1,663 | 1,621 | 1,659 | +15.5 | +0.9% | 1,070,500 |
| 2023/10/18 | 1,625 | 1,646.5 | 1,607.5 | 1,643.5 | +24.5 | +1.5% | 1,343,500 |
| 2023/10/17 | 1,620.5 | 1,634 | 1,612 | 1,619 | +5.5 | +0.3% | 1,107,800 |
| 2023/10/16 | 1,639 | 1,639 | 1,604.5 | 1,613.5 | -41 | -2.5% | 1,619,900 |
| 2023/10/13 | 1,657.5 | 1,668.5 | 1,652 | 1,654.5 | -15.5 | -0.9% | 1,241,300 |
351～
400
件表示中 / 3713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 | 171,700円 | +1.6% | -1.5% | 1.63% | 12.33倍 | 1.19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 | 310,900円 | +6.6% | +5.0% | 2.77% | 12.72倍 | 1.26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 | 390,000円 | -43.3% | -87.5% | 1.03% | 39.44倍 | 1.83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 |
| 東京メトロ | 172,200円 | +3.1% | +0.5% | 2.44% | 17.20倍 | 1.40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 |
| 阪急阪神 | 385,300円 | +7.5% | -0.2% | 2.60% | 12.25倍 | 0.89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
