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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,629 | 1,629 | 1,612 | 1,614 | -2 | -0.1% | 768,400 |
| 2017/08/22 | 1,624 | 1,624 | 1,615 | 1,616 | -7 | -0.4% | 771,500 |
| 2017/08/21 | 1,640 | 1,640 | 1,621 | 1,623 | -13 | -0.8% | 622,900 |
| 2017/08/18 | 1,628 | 1,644 | 1,626 | 1,636 | -12 | -0.7% | 834,900 |
| 2017/08/17 | 1,654 | 1,666 | 1,641 | 1,648 | -7 | -0.4% | 1,223,400 |
| 2017/08/16 | 1,635 | 1,658 | 1,634 | 1,655 | +37 | +2.3% | 1,243,200 |
| 2017/08/15 | 1,623 | 1,629 | 1,617 | 1,618 | +12 | +0.7% | 736,900 |
| 2017/08/14 | 1,621 | 1,624 | 1,606 | 1,606 | -21 | -1.3% | 1,116,600 |
| 2017/08/10 | 1,630 | 1,634 | 1,620 | 1,627 | +3 | +0.2% | 1,044,100 |
| 2017/08/09 | 1,654 | 1,656 | 1,615 | 1,624 | -27 | -1.6% | 1,449,100 |
| 2017/08/08 | 1,650 | 1,653 | 1,642 | 1,651 | +1 | +0.1% | 719,900 |
| 2017/08/07 | 1,665 | 1,665 | 1,650 | 1,650 | -5 | -0.3% | 552,100 |
| 2017/08/04 | 1,657 | 1,662 | 1,648 | 1,655 | -2 | -0.1% | 593,900 |
| 2017/08/03 | 1,656 | 1,666 | 1,653 | 1,657 | +3 | +0.2% | 721,000 |
| 2017/08/02 | 1,672 | 1,672 | 1,647 | 1,654 | -18 | -1.1% | 908,300 |
| 2017/08/01 | 1,629 | 1,679 | 1,626 | 1,672 | +49 | +3% | 1,880,600 |
| 2017/07/31 | 1,630 | 1,634 | 1,618 | 1,623 | -13 | -0.8% | 1,713,900 |
| 2017/07/28 | 1,632 | 1,637 | 1,618 | 1,636 | -1 | -0.1% | 1,286,700 |
| 2017/07/27 | 1,645 | 1,653 | 1,633 | 1,637 | +815 | +99.1% | 1,640,500 |
| 2017/07/26 | 823 | 824 | 818 | 822 | +2 | +0.2% | 1,424,000 |
| 2017/07/25 | 820 | 823 | 819 | 820 | ±0 | ±0% | 1,357,000 |
| 2017/07/24 | 818 | 824 | 816 | 820 | -5 | -0.6% | 2,119,000 |
| 2017/07/21 | 830 | 831 | 822 | 825 | -10 | -1.2% | 1,965,000 |
| 2017/07/20 | 832 | 836 | 828 | 835 | +1 | +0.1% | 1,660,000 |
| 2017/07/19 | 831 | 835 | 829 | 834 | +2 | +0.2% | 1,313,000 |
| 2017/07/18 | 829 | 834 | 826 | 832 | ±0 | ±0% | 1,857,000 |
| 2017/07/14 | 833 | 835 | 829 | 832 | -1 | -0.1% | 1,824,000 |
| 2017/07/13 | 845 | 846 | 832 | 833 | -9 | -1.1% | 1,752,000 |
| 2017/07/12 | 843 | 845 | 841 | 842 | -5 | -0.6% | 1,982,000 |
| 2017/07/11 | 843 | 849 | 838 | 847 | +3 | +0.4% | 1,475,000 |
| 2017/07/10 | 853 | 854 | 844 | 844 | -4 | -0.5% | 2,447,000 |
| 2017/07/07 | 845 | 850 | 842 | 848 | -3 | -0.4% | 2,392,000 |
| 2017/07/06 | 853 | 854 | 849 | 851 | -4 | -0.5% | 1,794,000 |
| 2017/07/05 | 856 | 857 | 847 | 855 | -3 | -0.3% | 1,858,000 |
| 2017/07/04 | 859 | 860 | 852 | 858 | +3 | +0.4% | 2,011,000 |
| 2017/07/03 | 855 | 858 | 852 | 855 | -2 | -0.2% | 1,367,000 |
| 2017/06/30 | 862 | 862 | 851 | 857 | -7 | -0.8% | 2,608,000 |
| 2017/06/29 | 860 | 864 | 858 | 864 | +7 | +0.8% | 1,910,000 |
| 2017/06/28 | 854 | 859 | 854 | 857 | +3 | +0.4% | 1,605,000 |
| 2017/06/27 | 857 | 858 | 852 | 854 | -3 | -0.4% | 1,278,000 |
| 2017/06/26 | 857 | 862 | 855 | 857 | +1 | +0.1% | 1,745,000 |
| 2017/06/23 | 849 | 856 | 847 | 856 | +10 | +1.2% | 2,290,000 |
| 2017/06/22 | 847 | 850 | 843 | 846 | +2 | +0.2% | 1,458,000 |
| 2017/06/21 | 842 | 849 | 842 | 844 | -1 | -0.1% | 1,825,000 |
| 2017/06/20 | 850 | 853 | 844 | 845 | -1 | -0.1% | 2,663,000 |
| 2017/06/19 | 845 | 851 | 843 | 846 | ±0 | ±0% | 1,732,000 |
| 2017/06/16 | 842 | 847 | 836 | 846 | +10 | +1.2% | 3,339,000 |
| 2017/06/15 | 823 | 837 | 823 | 836 | +13 | +1.6% | 2,632,000 |
| 2017/06/14 | 819 | 826 | 816 | 823 | +4 | +0.5% | 1,894,000 |
| 2017/06/13 | 811 | 820 | 810 | 819 | +9 | +1.1% | 1,908,000 |
1901～
1950
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
