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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 934 | 944 | 918 | 920 | -14 | -1.5% | 3,130,000 |
| 2016/01/06 | 941 | 947 | 926 | 934 | -6 | -0.6% | 1,890,000 |
| 2016/01/05 | 925 | 946 | 923 | 940 | +10 | +1.1% | 2,136,000 |
| 2016/01/04 | 948 | 952 | 927 | 930 | -30 | -3.1% | 2,812,000 |
| 2015/12/30 | 959 | 964 | 946 | 960 | +2 | +0.2% | 1,920,000 |
| 2015/12/29 | 944 | 958 | 938 | 958 | +7 | +0.7% | 1,825,000 |
| 2015/12/28 | 950 | 954 | 941 | 951 | +6 | +0.6% | 1,302,000 |
| 2015/12/25 | 940 | 954 | 940 | 945 | -3 | -0.3% | 1,483,000 |
| 2015/12/24 | 960 | 964 | 948 | 948 | -8 | -0.8% | 1,470,000 |
| 2015/12/22 | 941 | 959 | 939 | 956 | +18 | +1.9% | 1,961,000 |
| 2015/12/21 | 937 | 945 | 923 | 938 | -6 | -0.6% | 2,265,000 |
| 2015/12/18 | 958 | 974 | 944 | 944 | -13 | -1.4% | 4,257,000 |
| 2015/12/17 | 947 | 961 | 944 | 957 | +24 | +2.6% | 3,438,000 |
| 2015/12/16 | 924 | 933 | 920 | 933 | +20 | +2.2% | 2,560,000 |
| 2015/12/15 | 928 | 934 | 913 | 913 | -11 | -1.2% | 2,204,000 |
| 2015/12/14 | 911 | 925 | 907 | 924 | ±0 | ±0% | 2,313,000 |
| 2015/12/11 | 911 | 928 | 911 | 924 | +6 | +0.7% | 4,276,000 |
| 2015/12/10 | 920 | 924 | 917 | 918 | -7 | -0.8% | 2,386,000 |
| 2015/12/09 | 931 | 941 | 923 | 925 | -11 | -1.2% | 2,798,000 |
| 2015/12/08 | 940 | 947 | 931 | 936 | -3 | -0.3% | 2,752,000 |
| 2015/12/07 | 943 | 949 | 939 | 939 | +5 | +0.5% | 2,112,000 |
| 2015/12/04 | 937 | 939 | 930 | 934 | -18 | -1.9% | 3,469,000 |
| 2015/12/03 | 956 | 961 | 948 | 952 | -8 | -0.8% | 2,842,000 |
| 2015/12/02 | 957 | 965 | 956 | 960 | ±0 | ±0% | 2,451,000 |
| 2015/12/01 | 962 | 964 | 955 | 960 | +3 | +0.3% | 2,674,000 |
| 2015/11/30 | 965 | 967 | 953 | 957 | -18 | -1.8% | 3,495,000 |
| 2015/11/27 | 988 | 989 | 971 | 975 | -8 | -0.8% | 1,843,000 |
| 2015/11/26 | 979 | 988 | 978 | 983 | +9 | +0.9% | 2,144,000 |
| 2015/11/25 | 976 | 977 | 969 | 974 | -10 | -1% | 2,552,000 |
| 2015/11/24 | 977 | 985 | 972 | 984 | -1 | -0.1% | 3,194,000 |
| 2015/11/20 | 980 | 985 | 974 | 985 | +1 | +0.1% | 2,789,000 |
| 2015/11/19 | 981 | 993 | 970 | 984 | -4 | -0.4% | 3,738,000 |
| 2015/11/18 | 990 | 996 | 985 | 988 | +7 | +0.7% | 2,231,000 |
| 2015/11/17 | 987 | 990 | 973 | 981 | +7 | +0.7% | 3,515,000 |
| 2015/11/16 | 965 | 983 | 962 | 974 | -10 | -1% | 2,285,000 |
| 2015/11/13 | 989 | 992 | 973 | 984 | -14 | -1.4% | 4,738,000 |
| 2015/11/12 | 985 | 1,007 | 981 | 998 | +17 | +1.7% | 5,817,000 |
| 2015/11/11 | 968 | 984 | 964 | 981 | +1 | +0.1% | 2,877,000 |
| 2015/11/10 | 961 | 980 | 961 | 980 | +3 | +0.3% | 2,641,000 |
| 2015/11/09 | 972 | 989 | 971 | 977 | +12 | +1.2% | 4,568,000 |
| 2015/11/06 | 967 | 975 | 959 | 965 | +4 | +0.4% | 2,311,000 |
| 2015/11/05 | 958 | 964 | 953 | 961 | +5 | +0.5% | 2,668,000 |
| 2015/11/04 | 968 | 971 | 952 | 956 | +4 | +0.4% | 3,221,000 |
| 2015/11/02 | 972 | 972 | 944 | 952 | -33 | -3.4% | 3,556,000 |
| 2015/10/30 | 970 | 989 | 969 | 985 | +18 | +1.9% | 5,346,000 |
| 2015/10/29 | 977 | 977 | 959 | 967 | -2 | -0.2% | 8,888,000 |
| 2015/10/28 | 976 | 981 | 963 | 969 | -5 | -0.5% | 3,344,000 |
| 2015/10/27 | 971 | 984 | 971 | 974 | -1 | -0.1% | 3,325,000 |
| 2015/10/26 | 975 | 980 | 972 | 975 | ±0 | ±0% | 2,583,000 |
| 2015/10/23 | 972 | 978 | 967 | 975 | +15 | +1.6% | 3,023,000 |
2301～
2350
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
