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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,579 | 1,587 | 1,561 | 1,563 | -14 | -0.9% | 1,294,900 |
| 2022/05/16 | 1,610 | 1,616 | 1,552 | 1,577 | -43 | -2.7% | 2,238,900 |
| 2022/05/13 | 1,627 | 1,637 | 1,597 | 1,620 | +51 | +3.3% | 2,252,900 |
| 2022/05/12 | 1,557 | 1,574 | 1,547 | 1,569 | +2 | +0.1% | 1,227,100 |
| 2022/05/11 | 1,572 | 1,589 | 1,561 | 1,567 | -12 | -0.8% | 1,126,000 |
| 2022/05/10 | 1,585 | 1,588 | 1,559 | 1,579 | -17 | -1.1% | 1,482,100 |
| 2022/05/09 | 1,629 | 1,630 | 1,592 | 1,596 | -48 | -2.9% | 1,164,700 |
| 2022/05/06 | 1,631 | 1,656 | 1,612 | 1,644 | +24 | +1.5% | 1,522,600 |
| 2022/05/02 | 1,596 | 1,626 | 1,579 | 1,620 | +29 | +1.8% | 1,309,100 |
| 2022/04/28 | 1,598 | 1,600 | 1,572 | 1,591 | -2 | -0.1% | 1,463,800 |
| 2022/04/27 | 1,598 | 1,620 | 1,585 | 1,593 | -24 | -1.5% | 1,183,600 |
| 2022/04/26 | 1,610 | 1,627 | 1,588 | 1,617 | +28 | +1.8% | 1,447,400 |
| 2022/04/25 | 1,593 | 1,599 | 1,577 | 1,589 | -19 | -1.2% | 1,145,500 |
| 2022/04/22 | 1,598 | 1,612 | 1,586 | 1,608 | -1 | -0.1% | 840,900 |
| 2022/04/21 | 1,632 | 1,638 | 1,605 | 1,609 | -24 | -1.5% | 1,031,500 |
| 2022/04/20 | 1,620 | 1,635 | 1,608 | 1,633 | +21 | +1.3% | 1,117,100 |
| 2022/04/19 | 1,618 | 1,618 | 1,598 | 1,612 | +4 | +0.2% | 706,400 |
| 2022/04/18 | 1,615 | 1,622 | 1,586 | 1,608 | -20 | -1.2% | 1,057,400 |
| 2022/04/15 | 1,614 | 1,635 | 1,601 | 1,628 | +10 | +0.6% | 866,100 |
| 2022/04/14 | 1,592 | 1,622 | 1,587 | 1,618 | +32 | +2% | 1,037,000 |
| 2022/04/13 | 1,580 | 1,589 | 1,562 | 1,586 | +14 | +0.9% | 1,099,200 |
| 2022/04/12 | 1,578 | 1,597 | 1,561 | 1,572 | -14 | -0.9% | 950,000 |
| 2022/04/11 | 1,583 | 1,595 | 1,574 | 1,586 | -4 | -0.3% | 982,400 |
| 2022/04/08 | 1,599 | 1,600 | 1,574 | 1,590 | ±0 | ±0% | 1,584,300 |
| 2022/04/07 | 1,581 | 1,597 | 1,571 | 1,590 | -12 | -0.7% | 1,136,800 |
| 2022/04/06 | 1,601 | 1,619 | 1,596 | 1,602 | -4 | -0.2% | 1,346,900 |
| 2022/04/05 | 1,583 | 1,611 | 1,578 | 1,606 | +39 | +2.5% | 1,612,200 |
| 2022/04/04 | 1,590 | 1,592 | 1,543 | 1,567 | -24 | -1.5% | 1,689,500 |
| 2022/04/01 | 1,571 | 1,596 | 1,561 | 1,591 | -1 | -0.1% | 1,471,500 |
| 2022/03/31 | 1,616 | 1,628 | 1,588 | 1,592 | -53 | -3.2% | 1,896,200 |
| 2022/03/30 | 1,642 | 1,651 | 1,624 | 1,645 | -6 | -0.4% | 1,456,200 |
| 2022/03/29 | 1,664 | 1,666 | 1,631 | 1,651 | -18 | -1.1% | 2,927,100 |
| 2022/03/28 | 1,688 | 1,688 | 1,658 | 1,669 | -12 | -0.7% | 1,196,000 |
| 2022/03/25 | 1,685 | 1,689 | 1,671 | 1,681 | +4 | +0.2% | 783,600 |
| 2022/03/24 | 1,660 | 1,677 | 1,659 | 1,677 | +9 | +0.5% | 1,048,600 |
| 2022/03/23 | 1,644 | 1,669 | 1,633 | 1,668 | +31 | +1.9% | 1,405,700 |
| 2022/03/22 | 1,658 | 1,658 | 1,628 | 1,637 | -15 | -0.9% | 1,973,300 |
| 2022/03/18 | 1,638 | 1,659 | 1,632 | 1,652 | +7 | +0.4% | 2,085,600 |
| 2022/03/17 | 1,700 | 1,702 | 1,636 | 1,645 | -17 | -1% | 1,838,700 |
| 2022/03/16 | 1,636 | 1,663 | 1,630 | 1,662 | +29 | +1.8% | 1,439,900 |
| 2022/03/15 | 1,629 | 1,645 | 1,615 | 1,633 | +13 | +0.8% | 1,081,800 |
| 2022/03/14 | 1,610 | 1,637 | 1,608 | 1,620 | +32 | +2% | 985,200 |
| 2022/03/11 | 1,570 | 1,591 | 1,553 | 1,588 | +14 | +0.9% | 1,645,600 |
| 2022/03/10 | 1,560 | 1,576 | 1,546 | 1,574 | +59 | +3.9% | 1,707,100 |
| 2022/03/09 | 1,551 | 1,561 | 1,513 | 1,515 | -17 | -1.1% | 1,219,700 |
| 2022/03/08 | 1,562 | 1,566 | 1,527 | 1,532 | -38 | -2.4% | 1,949,300 |
| 2022/03/07 | 1,560 | 1,585 | 1,543 | 1,570 | -7 | -0.4% | 1,966,300 |
| 2022/03/04 | 1,552 | 1,583 | 1,547 | 1,577 | +19 | +1.2% | 1,660,100 |
| 2022/03/03 | 1,528 | 1,568 | 1,522 | 1,558 | +53 | +3.5% | 1,345,300 |
| 2022/03/02 | 1,505 | 1,514 | 1,487 | 1,505 | -23 | -1.5% | 1,290,800 |
751～
800
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
