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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,806.5 | 1,834 | 1,795 | 1,832 | +27.5 | +1.5% | 1,788,600 |
| 2023/07/31 | 1,800 | 1,806.5 | 1,790.5 | 1,804.5 | +23 | +1.3% | 2,624,800 |
| 2023/07/28 | 1,746.5 | 1,785 | 1,738.5 | 1,781.5 | +20.5 | +1.2% | 2,301,400 |
| 2023/07/27 | 1,735 | 1,762 | 1,727.5 | 1,761 | +27 | +1.6% | 1,338,000 |
| 2023/07/26 | 1,719 | 1,734 | 1,704 | 1,734 | +14.5 | +0.8% | 1,166,600 |
| 2023/07/25 | 1,722.5 | 1,726 | 1,713 | 1,719.5 | +2 | +0.1% | 830,600 |
| 2023/07/24 | 1,720 | 1,729.5 | 1,712.5 | 1,717.5 | +6.5 | +0.4% | 975,000 |
| 2023/07/21 | 1,705.5 | 1,715 | 1,697.5 | 1,711 | +10 | +0.6% | 1,187,100 |
| 2023/07/20 | 1,705 | 1,710 | 1,692.5 | 1,701 | -1 | -0.1% | 783,500 |
| 2023/07/19 | 1,695.5 | 1,702 | 1,684.5 | 1,702 | +19 | +1.1% | 981,800 |
| 2023/07/18 | 1,681.5 | 1,698 | 1,680 | 1,683 | -4.5 | -0.3% | 829,500 |
| 2023/07/14 | 1,712 | 1,720 | 1,682.5 | 1,687.5 | -12.5 | -0.7% | 1,347,500 |
| 2023/07/13 | 1,691.5 | 1,704 | 1,685.5 | 1,700 | +2 | +0.1% | 1,016,800 |
| 2023/07/12 | 1,704 | 1,706 | 1,688 | 1,698 | +2.5 | +0.1% | 933,000 |
| 2023/07/11 | 1,700 | 1,701 | 1,684 | 1,695.5 | +3.5 | +0.2% | 1,111,700 |
| 2023/07/10 | 1,703 | 1,708 | 1,690 | 1,692 | -11 | -0.6% | 1,298,700 |
| 2023/07/07 | 1,693.5 | 1,715.5 | 1,689 | 1,703 | +6 | +0.4% | 1,304,400 |
| 2023/07/06 | 1,711.5 | 1,718.5 | 1,692 | 1,697 | -21.5 | -1.3% | 1,763,300 |
| 2023/07/05 | 1,711.5 | 1,720.5 | 1,707 | 1,718.5 | +2.5 | +0.1% | 1,329,000 |
| 2023/07/04 | 1,727 | 1,729.5 | 1,715.5 | 1,716 | -14.5 | -0.8% | 1,035,300 |
| 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 |
451～
500
件表示中 / 3714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 | 175,300円 | +1.6% | -1.5% | 1.60% | 12.59倍 | 1.21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 | 315,300円 | +6.6% | +5.0% | 2.73% | 12.90倍 | 1.29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 | 413,700円 | -43.3% | -87.5% | 0.97% | 41.84倍 | 1.94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 | 171,600円 | +3.1% | +0.5% | 2.45% | 17.13倍 | 1.39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 | 388,900円 | +7.5% | -0.2% | 2.57% | 12.37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
