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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,540 | 1,551 | 1,527 | 1,528 | -4 | -0.3% | 1,486,900 |
| 2022/02/28 | 1,530 | 1,535 | 1,509 | 1,532 | +12 | +0.8% | 1,542,300 |
| 2022/02/25 | 1,515 | 1,531 | 1,508 | 1,520 | +9 | +0.6% | 1,013,900 |
| 2022/02/24 | 1,520 | 1,542 | 1,496 | 1,511 | -35 | -2.3% | 1,464,900 |
| 2022/02/22 | 1,559 | 1,565 | 1,536 | 1,546 | -37 | -2.3% | 1,116,200 |
| 2022/02/21 | 1,585 | 1,591 | 1,562 | 1,583 | -22 | -1.4% | 946,700 |
| 2022/02/18 | 1,612 | 1,631 | 1,594 | 1,605 | -25 | -1.5% | 1,184,100 |
| 2022/02/17 | 1,624 | 1,639 | 1,603 | 1,630 | +5 | +0.3% | 1,548,600 |
| 2022/02/16 | 1,631 | 1,633 | 1,617 | 1,625 | +26 | +1.6% | 1,242,200 |
| 2022/02/15 | 1,588 | 1,620 | 1,578 | 1,599 | +14 | +0.9% | 1,506,000 |
| 2022/02/14 | 1,604 | 1,625 | 1,569 | 1,585 | -50 | -3.1% | 1,685,600 |
| 2022/02/10 | 1,626 | 1,641 | 1,618 | 1,635 | +25 | +1.6% | 1,496,700 |
| 2022/02/09 | 1,648 | 1,648 | 1,607 | 1,610 | -14 | -0.9% | 1,559,200 |
| 2022/02/08 | 1,575 | 1,630 | 1,574 | 1,624 | +60 | +3.8% | 1,613,400 |
| 2022/02/07 | 1,553 | 1,567 | 1,546 | 1,564 | +8 | +0.5% | 1,219,000 |
| 2022/02/04 | 1,517 | 1,562 | 1,495 | 1,556 | +40 | +2.6% | 1,743,900 |
| 2022/02/03 | 1,526 | 1,536 | 1,510 | 1,516 | -9 | -0.6% | 930,300 |
| 2022/02/02 | 1,514 | 1,539 | 1,507 | 1,525 | +13 | +0.9% | 1,239,900 |
| 2022/02/01 | 1,506 | 1,522 | 1,498 | 1,512 | -7 | -0.5% | 1,347,700 |
| 2022/01/31 | 1,519 | 1,528 | 1,505 | 1,519 | -15 | -1% | 1,116,400 |
| 2022/01/28 | 1,508 | 1,544 | 1,508 | 1,534 | +40 | +2.7% | 1,527,700 |
| 2022/01/27 | 1,513 | 1,515 | 1,479 | 1,494 | -8 | -0.5% | 1,410,300 |
| 2022/01/26 | 1,518 | 1,524 | 1,500 | 1,502 | -17 | -1.1% | 761,600 |
| 2022/01/25 | 1,507 | 1,519 | 1,488 | 1,519 | +3 | +0.2% | 973,900 |
| 2022/01/24 | 1,531 | 1,536 | 1,508 | 1,516 | -9 | -0.6% | 879,000 |
| 2022/01/21 | 1,496 | 1,531 | 1,486 | 1,525 | +24 | +1.6% | 1,057,100 |
| 2022/01/20 | 1,479 | 1,505 | 1,476 | 1,501 | +13 | +0.9% | 788,300 |
| 2022/01/19 | 1,482 | 1,511 | 1,480 | 1,488 | -17 | -1.1% | 1,258,800 |
| 2022/01/18 | 1,512 | 1,519 | 1,495 | 1,505 | +3 | +0.2% | 746,200 |
| 2022/01/17 | 1,500 | 1,516 | 1,492 | 1,502 | +12 | +0.8% | 846,300 |
| 2022/01/14 | 1,511 | 1,515 | 1,480 | 1,490 | -30 | -2% | 1,706,600 |
| 2022/01/13 | 1,550 | 1,551 | 1,520 | 1,520 | -44 | -2.8% | 1,214,300 |
| 2022/01/12 | 1,547 | 1,569 | 1,540 | 1,564 | +21 | +1.4% | 1,096,300 |
| 2022/01/11 | 1,530 | 1,543 | 1,513 | 1,543 | +18 | +1.2% | 1,849,500 |
| 2022/01/07 | 1,523 | 1,543 | 1,520 | 1,525 | -8 | -0.5% | 1,195,400 |
| 2022/01/06 | 1,555 | 1,560 | 1,530 | 1,533 | -35 | -2.2% | 1,065,800 |
| 2022/01/05 | 1,556 | 1,574 | 1,546 | 1,568 | +20 | +1.3% | 1,001,900 |
| 2022/01/04 | 1,550 | 1,553 | 1,521 | 1,548 | +20 | +1.3% | 930,900 |
| 2021/12/30 | 1,540 | 1,546 | 1,527 | 1,528 | -29 | -1.9% | 862,900 |
| 2021/12/29 | 1,567 | 1,571 | 1,549 | 1,557 | +5 | +0.3% | 702,600 |
| 2021/12/28 | 1,560 | 1,572 | 1,543 | 1,552 | +4 | +0.3% | 768,200 |
| 2021/12/27 | 1,550 | 1,554 | 1,542 | 1,548 | +1 | +0.1% | 651,800 |
| 2021/12/24 | 1,572 | 1,573 | 1,542 | 1,547 | -13 | -0.8% | 618,100 |
| 2021/12/23 | 1,555 | 1,564 | 1,548 | 1,560 | +4 | +0.3% | 720,000 |
| 2021/12/22 | 1,569 | 1,574 | 1,550 | 1,556 | -5 | -0.3% | 828,500 |
| 2021/12/21 | 1,578 | 1,583 | 1,554 | 1,561 | +16 | +1% | 812,700 |
| 2021/12/20 | 1,551 | 1,562 | 1,541 | 1,545 | -28 | -1.8% | 746,200 |
| 2021/12/17 | 1,595 | 1,604 | 1,566 | 1,573 | -33 | -2.1% | 1,389,300 |
| 2021/12/16 | 1,574 | 1,607 | 1,573 | 1,606 | +50 | +3.2% | 956,900 |
| 2021/12/15 | 1,539 | 1,561 | 1,536 | 1,556 | +5 | +0.3% | 926,000 |
801～
850
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
