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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,731 | 1,747 | 1,706 | 1,717 | -7 | -0.4% | 1,729,400 |
| 2022/10/07 | 1,687 | 1,726 | 1,687 | 1,724 | +24 | +1.4% | 1,692,400 |
| 2022/10/06 | 1,689 | 1,709 | 1,683 | 1,700 | +12 | +0.7% | 1,548,900 |
| 2022/10/05 | 1,701 | 1,714 | 1,677 | 1,688 | -1 | -0.1% | 1,609,100 |
| 2022/10/04 | 1,669 | 1,706 | 1,664 | 1,689 | +52 | +3.2% | 2,124,200 |
| 2022/10/03 | 1,640 | 1,650 | 1,606 | 1,637 | -10 | -0.6% | 1,462,200 |
| 2022/09/30 | 1,658 | 1,666 | 1,639 | 1,647 | -24 | -1.4% | 1,618,500 |
| 2022/09/29 | 1,636 | 1,672 | 1,613 | 1,671 | +35 | +2.1% | 1,882,600 |
| 2022/09/28 | 1,678 | 1,680 | 1,611 | 1,636 | -54 | -3.2% | 3,108,600 |
| 2022/09/27 | 1,680 | 1,699 | 1,658 | 1,690 | +3 | +0.2% | 1,491,300 |
| 2022/09/26 | 1,696 | 1,709 | 1,687 | 1,687 | -7 | -0.4% | 1,564,700 |
| 2022/09/22 | 1,679 | 1,696 | 1,658 | 1,694 | +12 | +0.7% | 1,274,500 |
| 2022/09/21 | 1,700 | 1,700 | 1,682 | 1,682 | -28 | -1.6% | 1,274,000 |
| 2022/09/20 | 1,722 | 1,726 | 1,699 | 1,710 | -15 | -0.9% | 1,164,200 |
| 2022/09/16 | 1,716 | 1,738 | 1,713 | 1,725 | -8 | -0.5% | 2,053,200 |
| 2022/09/15 | 1,717 | 1,737 | 1,698 | 1,733 | +25 | +1.5% | 1,524,200 |
| 2022/09/14 | 1,695 | 1,720 | 1,695 | 1,708 | -27 | -1.6% | 1,373,500 |
| 2022/09/13 | 1,692 | 1,740 | 1,691 | 1,735 | +45 | +2.7% | 1,505,700 |
| 2022/09/12 | 1,674 | 1,698 | 1,667 | 1,690 | +34 | +2.1% | 1,148,600 |
| 2022/09/09 | 1,650 | 1,670 | 1,650 | 1,656 | +1 | +0.1% | 1,308,400 |
| 2022/09/08 | 1,640 | 1,664 | 1,639 | 1,655 | +32 | +2% | 1,414,000 |
| 2022/09/07 | 1,609 | 1,625 | 1,598 | 1,623 | ±0 | ±0% | 1,066,900 |
| 2022/09/06 | 1,620 | 1,636 | 1,613 | 1,623 | +3 | +0.2% | 778,100 |
| 2022/09/05 | 1,645 | 1,646 | 1,620 | 1,620 | -19 | -1.2% | 1,040,700 |
| 2022/09/02 | 1,645 | 1,649 | 1,633 | 1,639 | -6 | -0.4% | 972,100 |
| 2022/09/01 | 1,640 | 1,651 | 1,628 | 1,645 | -14 | -0.8% | 1,063,500 |
| 2022/08/31 | 1,628 | 1,661 | 1,626 | 1,659 | +14 | +0.9% | 1,486,000 |
| 2022/08/30 | 1,630 | 1,652 | 1,625 | 1,645 | +28 | +1.7% | 922,400 |
| 2022/08/29 | 1,612 | 1,628 | 1,610 | 1,617 | -22 | -1.3% | 830,900 |
| 2022/08/26 | 1,629 | 1,646 | 1,626 | 1,639 | +12 | +0.7% | 882,000 |
| 2022/08/25 | 1,620 | 1,631 | 1,609 | 1,627 | +10 | +0.6% | 558,600 |
| 2022/08/24 | 1,638 | 1,642 | 1,603 | 1,617 | -22 | -1.3% | 1,160,000 |
| 2022/08/23 | 1,643 | 1,646 | 1,629 | 1,639 | -5 | -0.3% | 856,000 |
| 2022/08/22 | 1,641 | 1,646 | 1,634 | 1,644 | +2 | +0.1% | 870,700 |
| 2022/08/19 | 1,640 | 1,648 | 1,632 | 1,642 | -9 | -0.5% | 812,900 |
| 2022/08/18 | 1,658 | 1,675 | 1,646 | 1,651 | -16 | -1% | 900,000 |
| 2022/08/17 | 1,663 | 1,671 | 1,654 | 1,667 | +6 | +0.4% | 1,146,700 |
| 2022/08/16 | 1,673 | 1,675 | 1,649 | 1,661 | -4 | -0.2% | 1,337,000 |
| 2022/08/15 | 1,680 | 1,683 | 1,653 | 1,665 | -17 | -1% | 953,500 |
| 2022/08/12 | 1,651 | 1,684 | 1,610 | 1,682 | +5 | +0.3% | 2,118,700 |
| 2022/08/10 | 1,692 | 1,695 | 1,669 | 1,677 | -3 | -0.2% | 1,002,800 |
| 2022/08/09 | 1,660 | 1,694 | 1,660 | 1,680 | +28 | +1.7% | 1,797,000 |
| 2022/08/08 | 1,640 | 1,652 | 1,635 | 1,652 | +5 | +0.3% | 816,800 |
| 2022/08/05 | 1,626 | 1,651 | 1,625 | 1,647 | +23 | +1.4% | 1,059,400 |
| 2022/08/04 | 1,639 | 1,655 | 1,620 | 1,624 | -13 | -0.8% | 874,400 |
| 2022/08/03 | 1,649 | 1,667 | 1,628 | 1,637 | -11 | -0.7% | 1,051,100 |
| 2022/08/02 | 1,665 | 1,670 | 1,638 | 1,648 | -17 | -1% | 1,279,400 |
| 2022/08/01 | 1,630 | 1,665 | 1,619 | 1,665 | +39 | +2.4% | 1,406,600 |
| 2022/07/29 | 1,618 | 1,626 | 1,606 | 1,626 | +8 | +0.5% | 1,267,400 |
| 2022/07/28 | 1,620 | 1,621 | 1,604 | 1,618 | +2 | +0.1% | 945,900 |
651～
700
件表示中 / 3715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 | 1.22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 |
| ＪＲ西日本 | 315,400円 | +6.6% | +5.0% | 2.73% | 12.74倍 | 1.27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 | 415,100円 | -43.3% | -87.5% | 0.96% | 41.70倍 | 1.93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 | 171,200円 | +3.1% | +0.5% | 2.45% | 17.10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 | 388,700円 | +7.5% | -0.2% | 2.57% | 12.36倍 | 0.90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
