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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,860.5 | 1,889 | 1,860 | 1,876 | +3.5 | +0.2% | 929,800 |
| 2025/09/12 | 1,887 | 1,893.5 | 1,865 | 1,872.5 | -14 | -0.7% | 1,624,400 |
| 2025/09/11 | 1,898 | 1,903 | 1,880.5 | 1,886.5 | -20.5 | -1.1% | 1,101,500 |
| 2025/09/10 | 1,912 | 1,915 | 1,902 | 1,907 | -3.5 | -0.2% | 962,600 |
| 2025/09/09 | 1,914 | 1,925 | 1,903.5 | 1,910.5 | -0.5 | ±0% | 1,256,300 |
| 2025/09/08 | 1,906 | 1,929.5 | 1,901.5 | 1,911 | +5 | +0.3% | 1,151,200 |
| 2025/09/05 | 1,909 | 1,918 | 1,898 | 1,906 | -4 | -0.2% | 1,177,400 |
| 2025/09/04 | 1,902.5 | 1,911.5 | 1,889.5 | 1,910 | +7.5 | +0.4% | 1,297,500 |
| 2025/09/03 | 1,908 | 1,909 | 1,892.5 | 1,902.5 | -0.5 | ±0% | 1,441,100 |
| 2025/09/02 | 1,885 | 1,904 | 1,873.5 | 1,903 | +21.5 | +1.1% | 1,271,900 |
| 2025/09/01 | 1,866.5 | 1,892.5 | 1,858 | 1,881.5 | +21 | +1.1% | 1,176,900 |
| 2025/08/29 | 1,870 | 1,871.5 | 1,858 | 1,860.5 | -12 | -0.6% | 1,329,100 |
| 2025/08/28 | 1,860.5 | 1,881.5 | 1,858.5 | 1,872.5 | +3 | +0.2% | 4,478,200 |
| 2025/08/27 | 1,852 | 1,875.5 | 1,850.5 | 1,869.5 | +8 | +0.4% | 1,388,200 |
| 2025/08/26 | 1,878.5 | 1,889.5 | 1,861 | 1,861.5 | -35 | -1.8% | 1,842,600 |
| 2025/08/25 | 1,907 | 1,915.5 | 1,892.5 | 1,896.5 | -23 | -1.2% | 1,211,800 |
| 2025/08/22 | 1,910 | 1,924.5 | 1,899 | 1,919.5 | +5 | +0.3% | 1,197,600 |
| 2025/08/21 | 1,920.5 | 1,923.5 | 1,896 | 1,914.5 | -7 | -0.4% | 1,398,200 |
| 2025/08/20 | 1,990.5 | 1,997 | 1,918 | 1,921.5 | +30 | +1.6% | 2,885,400 |
| 2025/08/19 | 1,888.5 | 1,899 | 1,880 | 1,891.5 | +3 | +0.2% | 1,107,700 |
| 2025/08/18 | 1,859 | 1,897.5 | 1,858 | 1,888.5 | +17.5 | +0.9% | 1,531,600 |
| 2025/08/15 | 1,861 | 1,871 | 1,847 | 1,871 | +10.5 | +0.6% | 1,407,700 |
| 2025/08/14 | 1,866 | 1,874 | 1,852.5 | 1,860.5 | -10.5 | -0.6% | 1,481,800 |
| 2025/08/13 | 1,860 | 1,880.5 | 1,852 | 1,871 | +9 | +0.5% | 2,247,100 |
| 2025/08/12 | 1,820 | 1,872.5 | 1,805.5 | 1,862 | +16 | +0.9% | 2,746,500 |
| 2025/08/08 | 1,800 | 1,850 | 1,775 | 1,846 | +73 | +4.1% | 4,429,000 |
| 2025/08/07 | 1,756 | 1,773 | 1,754 | 1,773 | +22 | +1.3% | 1,780,800 |
| 2025/08/06 | 1,745 | 1,762 | 1,740.5 | 1,751 | +3.5 | +0.2% | 1,754,500 |
| 2025/08/05 | 1,730.5 | 1,753.5 | 1,723 | 1,747.5 | +17 | +1% | 1,190,800 |
| 2025/08/04 | 1,725 | 1,731.5 | 1,713 | 1,730.5 | -3 | -0.2% | 1,194,100 |
| 2025/08/01 | 1,714 | 1,736.5 | 1,709.5 | 1,733.5 | +27.5 | +1.6% | 1,527,300 |
| 2025/07/31 | 1,701 | 1,708 | 1,697.5 | 1,706 | +12.5 | +0.7% | 1,266,800 |
| 2025/07/30 | 1,685 | 1,697.5 | 1,683.5 | 1,693.5 | +10.5 | +0.6% | 1,071,900 |
| 2025/07/29 | 1,688.5 | 1,688.5 | 1,674.5 | 1,683 | -7.5 | -0.4% | 1,455,800 |
| 2025/07/28 | 1,690 | 1,697.5 | 1,686.5 | 1,690.5 | ±0 | ±0% | 1,113,300 |
| 2025/07/25 | 1,708 | 1,708 | 1,690.5 | 1,690.5 | -11 | -0.6% | 1,035,200 |
| 2025/07/24 | 1,691.5 | 1,707 | 1,685 | 1,701.5 | +10 | +0.6% | 1,486,200 |
| 2025/07/23 | 1,660 | 1,700 | 1,660 | 1,691.5 | +32 | +1.9% | 2,002,500 |
| 2025/07/22 | 1,668 | 1,679.5 | 1,652.5 | 1,659.5 | -12.5 | -0.7% | 1,344,600 |
| 2025/07/18 | 1,673.5 | 1,677.5 | 1,667.5 | 1,672 | +3 | +0.2% | 1,013,300 |
| 2025/07/17 | 1,648 | 1,671 | 1,645.5 | 1,669 | +18 | +1.1% | 1,297,700 |
| 2025/07/16 | 1,655 | 1,659.5 | 1,645 | 1,651 | -6 | -0.4% | 1,981,400 |
| 2025/07/15 | 1,684.5 | 1,687 | 1,656.5 | 1,657 | -20 | -1.2% | 1,724,400 |
| 2025/07/14 | 1,677.5 | 1,686 | 1,675 | 1,677 | -5 | -0.3% | 1,287,100 |
| 2025/07/11 | 1,687.5 | 1,695 | 1,678 | 1,682 | -2 | -0.1% | 1,398,900 |
| 2025/07/10 | 1,697.5 | 1,699 | 1,676.5 | 1,684 | -16 | -0.9% | 2,074,800 |
| 2025/07/09 | 1,700 | 1,706.5 | 1,696.5 | 1,700 | +2 | +0.1% | 867,600 |
| 2025/07/08 | 1,704.5 | 1,715 | 1,694 | 1,698 | -9 | -0.5% | 1,335,000 |
| 2025/07/07 | 1,707.5 | 1,716.5 | 1,705 | 1,707 | -1 | -0.1% | 738,300 |
| 2025/07/04 | 1,699 | 1,711 | 1,698.5 | 1,708 | +4.5 | +0.3% | 809,700 |
1～
50
件表示中 / 3784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 | 187,600円 | +1.6% | -1.5% | 1.49% | 13.38倍 | 1.29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 |
| 西武ＨＤ | 563,400円 | -43.3% | -87.5% | 0.71% | 55.82倍 | 2.58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 |
| ＪＲ西日本 | 338,600円 | +6.6% | +5.0% | 2.54% | 13.46倍 | 1.34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 | 443,800円 | +8.4% | +6.1% | 2.25% | 13.51倍 | 1.02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 | 161,400円 | +11.8% | +1.3% | 3.28% | 17.18倍 | 1.69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
