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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,737 | 1,744 | 1,731 | 1,741 | +7 | +0.4% | 881,700 |
| 2017/11/02 | 1,723 | 1,738 | 1,714 | 1,734 | +20 | +1.2% | 1,174,500 |
| 2017/11/01 | 1,713 | 1,716 | 1,702 | 1,714 | +4 | +0.2% | 1,180,000 |
| 2017/10/31 | 1,693 | 1,713 | 1,687 | 1,710 | +8 | +0.5% | 978,100 |
| 2017/10/30 | 1,712 | 1,715 | 1,697 | 1,702 | -8 | -0.5% | 1,319,000 |
| 2017/10/27 | 1,715 | 1,715 | 1,702 | 1,710 | +9 | +0.5% | 940,300 |
| 2017/10/26 | 1,711 | 1,716 | 1,700 | 1,701 | -6 | -0.4% | 790,300 |
| 2017/10/25 | 1,728 | 1,733 | 1,702 | 1,707 | -14 | -0.8% | 1,165,000 |
| 2017/10/24 | 1,714 | 1,726 | 1,711 | 1,721 | +5 | +0.3% | 973,400 |
| 2017/10/23 | 1,725 | 1,728 | 1,710 | 1,716 | +8 | +0.5% | 1,122,100 |
| 2017/10/20 | 1,713 | 1,714 | 1,702 | 1,708 | -14 | -0.8% | 1,045,800 |
| 2017/10/19 | 1,715 | 1,725 | 1,715 | 1,722 | +10 | +0.6% | 1,239,700 |
| 2017/10/18 | 1,696 | 1,715 | 1,694 | 1,712 | +16 | +0.9% | 1,193,400 |
| 2017/10/17 | 1,700 | 1,705 | 1,683 | 1,696 | +6 | +0.4% | 1,286,000 |
| 2017/10/16 | 1,686 | 1,700 | 1,686 | 1,690 | ±0 | ±0% | 1,674,200 |
| 2017/10/13 | 1,668 | 1,694 | 1,663 | 1,690 | +20 | +1.2% | 2,667,400 |
| 2017/10/12 | 1,647 | 1,675 | 1,645 | 1,670 | +30 | +1.8% | 2,175,600 |
| 2017/10/11 | 1,626 | 1,640 | 1,626 | 1,640 | +10 | +0.6% | 1,090,100 |
| 2017/10/10 | 1,613 | 1,630 | 1,610 | 1,630 | +15 | +0.9% | 1,405,700 |
| 2017/10/06 | 1,605 | 1,615 | 1,599 | 1,615 | +19 | +1.2% | 1,339,000 |
| 2017/10/05 | 1,601 | 1,605 | 1,593 | 1,596 | -10 | -0.6% | 901,500 |
| 2017/10/04 | 1,595 | 1,610 | 1,594 | 1,606 | +10 | +0.6% | 1,010,700 |
| 2017/10/03 | 1,587 | 1,596 | 1,583 | 1,596 | +14 | +0.9% | 953,600 |
| 2017/10/02 | 1,597 | 1,597 | 1,580 | 1,582 | -11 | -0.7% | 711,200 |
| 2017/09/29 | 1,600 | 1,602 | 1,591 | 1,593 | -13 | -0.8% | 997,100 |
| 2017/09/28 | 1,598 | 1,607 | 1,588 | 1,606 | +10 | +0.6% | 1,197,100 |
| 2017/09/27 | 1,605 | 1,608 | 1,590 | 1,596 | -23 | -1.4% | 1,155,100 |
| 2017/09/26 | 1,623 | 1,627 | 1,618 | 1,619 | +2 | +0.1% | 2,306,900 |
| 2017/09/25 | 1,627 | 1,627 | 1,608 | 1,617 | -7 | -0.4% | 1,439,400 |
| 2017/09/22 | 1,620 | 1,636 | 1,615 | 1,624 | +5 | +0.3% | 1,648,700 |
| 2017/09/21 | 1,608 | 1,624 | 1,606 | 1,619 | +20 | +1.3% | 1,336,900 |
| 2017/09/20 | 1,599 | 1,605 | 1,595 | 1,599 | -6 | -0.4% | 1,201,600 |
| 2017/09/19 | 1,586 | 1,607 | 1,577 | 1,605 | +30 | +1.9% | 1,295,600 |
| 2017/09/15 | 1,589 | 1,591 | 1,571 | 1,575 | -11 | -0.7% | 1,838,700 |
| 2017/09/14 | 1,592 | 1,594 | 1,585 | 1,586 | -1 | -0.1% | 597,000 |
| 2017/09/13 | 1,590 | 1,595 | 1,585 | 1,587 | +6 | +0.4% | 634,500 |
| 2017/09/12 | 1,580 | 1,583 | 1,573 | 1,581 | +12 | +0.8% | 779,000 |
| 2017/09/11 | 1,586 | 1,587 | 1,566 | 1,569 | -4 | -0.3% | 1,146,700 |
| 2017/09/08 | 1,578 | 1,582 | 1,571 | 1,573 | -9 | -0.6% | 1,474,300 |
| 2017/09/07 | 1,587 | 1,597 | 1,574 | 1,582 | +3 | +0.2% | 1,094,300 |
| 2017/09/06 | 1,576 | 1,582 | 1,572 | 1,579 | +3 | +0.2% | 926,900 |
| 2017/09/05 | 1,583 | 1,586 | 1,573 | 1,576 | +4 | +0.3% | 1,152,800 |
| 2017/09/04 | 1,587 | 1,588 | 1,571 | 1,572 | -18 | -1.1% | 916,900 |
| 2017/09/01 | 1,610 | 1,610 | 1,590 | 1,590 | -10 | -0.6% | 862,800 |
| 2017/08/31 | 1,597 | 1,607 | 1,596 | 1,600 | +8 | +0.5% | 1,005,700 |
| 2017/08/30 | 1,602 | 1,604 | 1,591 | 1,592 | -3 | -0.2% | 1,099,300 |
| 2017/08/29 | 1,590 | 1,597 | 1,590 | 1,595 | -5 | -0.3% | 780,300 |
| 2017/08/28 | 1,605 | 1,606 | 1,596 | 1,600 | -1 | -0.1% | 967,300 |
| 2017/08/25 | 1,606 | 1,611 | 1,600 | 1,601 | ±0 | ±0% | 862,400 |
| 2017/08/24 | 1,613 | 1,620 | 1,601 | 1,601 | -13 | -0.8% | 1,083,900 |
1851～
1900
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
