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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 2023/10/12 | 1,684 | 1,687 | 1,668 | 1,670 | -14 | -0.8% | 1,548,500 |
| 2023/10/11 | 1,690 | 1,699.5 | 1,682 | 1,684 | -6 | -0.4% | 1,192,500 |
| 2023/10/10 | 1,686.5 | 1,697.5 | 1,681 | 1,690 | +10 | +0.6% | 912,000 |
| 2023/10/06 | 1,680 | 1,692.5 | 1,673.5 | 1,680 | +8 | +0.5% | 1,044,000 |
| 2023/10/05 | 1,649.5 | 1,685 | 1,648.5 | 1,672 | +23 | +1.4% | 1,836,300 |
| 2023/10/04 | 1,655.5 | 1,668 | 1,641 | 1,649 | -27 | -1.6% | 1,841,600 |
| 2023/10/03 | 1,709.5 | 1,709.5 | 1,670.5 | 1,676 | -25 | -1.5% | 1,730,300 |
| 2023/10/02 | 1,724 | 1,744.5 | 1,701 | 1,701 | -23 | -1.3% | 1,446,800 |
| 2023/09/29 | 1,743.5 | 1,754.5 | 1,708 | 1,724 | -9 | -0.5% | 1,908,400 |
| 2023/09/28 | 1,765.5 | 1,767 | 1,728 | 1,733 | -53 | -3% | 2,171,000 |
| 2023/09/27 | 1,792 | 1,800 | 1,767.5 | 1,786 | -16 | -0.9% | 2,788,800 |
| 2023/09/26 | 1,810 | 1,810.5 | 1,798.5 | 1,802 | -3.5 | -0.2% | 1,839,900 |
| 2023/09/25 | 1,791.5 | 1,811.5 | 1,790.5 | 1,805.5 | +9 | +0.5% | 1,406,000 |
| 2023/09/22 | 1,800 | 1,811 | 1,795 | 1,796.5 | -14.5 | -0.8% | 1,468,300 |
| 2023/09/21 | 1,843 | 1,843 | 1,808 | 1,811 | -33 | -1.8% | 1,202,700 |
| 2023/09/20 | 1,845 | 1,853.5 | 1,832.5 | 1,844 | +4 | +0.2% | 1,151,000 |
| 2023/09/19 | 1,866 | 1,866 | 1,827.5 | 1,840 | -28.5 | -1.5% | 1,729,200 |
| 2023/09/15 | 1,869 | 1,875.5 | 1,852.5 | 1,868.5 | +9 | +0.5% | 2,495,000 |
| 2023/09/14 | 1,858 | 1,874 | 1,848 | 1,859.5 | +13.5 | +0.7% | 1,405,100 |
| 2023/09/13 | 1,823 | 1,854.5 | 1,815 | 1,846 | +25.5 | +1.4% | 1,343,700 |
| 2023/09/12 | 1,812.5 | 1,827.5 | 1,812 | 1,820.5 | +10 | +0.6% | 607,200 |
| 2023/09/11 | 1,828.5 | 1,836.5 | 1,804 | 1,810.5 | -4.5 | -0.2% | 880,200 |
| 2023/09/08 | 1,838.5 | 1,846 | 1,814 | 1,815 | -35 | -1.9% | 1,758,100 |
| 2023/09/07 | 1,829.5 | 1,864 | 1,828 | 1,850 | +17 | +0.9% | 1,239,100 |
| 2023/09/06 | 1,845 | 1,850 | 1,828.5 | 1,833 | -10 | -0.5% | 783,800 |
| 2023/09/05 | 1,844 | 1,851.5 | 1,831.5 | 1,843 | +1 | +0.1% | 1,222,200 |
| 2023/09/04 | 1,860 | 1,860 | 1,836.5 | 1,842 | -14 | -0.8% | 1,428,800 |
| 2023/09/01 | 1,828.5 | 1,860 | 1,816.5 | 1,856 | +15.5 | +0.8% | 1,562,200 |
| 2023/08/31 | 1,790 | 1,840.5 | 1,789.5 | 1,840.5 | +54 | +3% | 4,725,400 |
| 2023/08/30 | 1,791.5 | 1,803.5 | 1,784 | 1,786.5 | -4.5 | -0.3% | 1,239,300 |
351～
400
件表示中 / 3683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 | 177,700円 | +2.6% | +5.1% | 1.29% | 13.80倍 | 1.22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 |
| 東京メトロ | 202,400円 | +4.7% | +16.4% | 1.98% | 22.48倍 | 1.73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 | 349,500円 | +88.0% | +562.8% | 1.14% | 3.50倍 | 2.30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 | 414,900円 | +10.3% | -3.1% | 1.45% | 14.14倍 | 0.97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 |
| ＳＧＨＤ | 150,300円 | +12.2% | -3.1% | 3.46% | 16.78倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
