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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/22 | 961 | 968 | 957 | 960 | -10 | -1% | 1,824,000 |
| 2015/10/21 | 959 | 971 | 958 | 970 | +9 | +0.9% | 3,371,000 |
| 2015/10/20 | 960 | 963 | 953 | 961 | +5 | +0.5% | 2,607,000 |
| 2015/10/19 | 955 | 960 | 945 | 956 | -2 | -0.2% | 2,357,000 |
| 2015/10/16 | 954 | 968 | 952 | 958 | +4 | +0.4% | 3,325,000 |
| 2015/10/15 | 939 | 957 | 934 | 954 | +15 | +1.6% | 2,753,000 |
| 2015/10/14 | 951 | 953 | 934 | 939 | -19 | -2% | 3,254,000 |
| 2015/10/13 | 942 | 960 | 942 | 958 | +25 | +2.7% | 5,126,000 |
| 2015/10/09 | 932 | 940 | 919 | 933 | +8 | +0.9% | 4,472,000 |
| 2015/10/08 | 921 | 932 | 912 | 925 | +7 | +0.8% | 4,697,000 |
| 2015/10/07 | 926 | 926 | 899 | 918 | -9 | -1% | 4,484,000 |
| 2015/10/06 | 925 | 930 | 916 | 927 | +13 | +1.4% | 3,132,000 |
| 2015/10/05 | 922 | 924 | 905 | 914 | ±0 | ±0% | 2,967,000 |
| 2015/10/02 | 910 | 921 | 904 | 914 | +5 | +0.6% | 2,920,000 |
| 2015/10/01 | 880 | 916 | 861 | 909 | +34 | +3.9% | 4,572,000 |
| 2015/09/30 | 879 | 884 | 864 | 875 | +7 | +0.8% | 3,750,000 |
| 2015/09/29 | 879 | 881 | 866 | 868 | -21 | -2.4% | 4,637,000 |
| 2015/09/28 | 877 | 900 | 876 | 889 | +7 | +0.8% | 3,755,000 |
| 2015/09/25 | 874 | 884 | 870 | 882 | +12 | +1.4% | 5,700,000 |
| 2015/09/24 | 864 | 886 | 861 | 870 | -7 | -0.8% | 4,164,000 |
| 2015/09/18 | 896 | 896 | 877 | 877 | -19 | -2.1% | 4,019,000 |
| 2015/09/17 | 899 | 902 | 888 | 896 | +1 | +0.1% | 3,350,000 |
| 2015/09/16 | 896 | 898 | 887 | 895 | +10 | +1.1% | 2,627,000 |
| 2015/09/15 | 881 | 893 | 875 | 885 | +11 | +1.3% | 4,100,000 |
| 2015/09/14 | 875 | 884 | 870 | 874 | +9 | +1% | 2,951,000 |
| 2015/09/11 | 849 | 868 | 848 | 865 | +10 | +1.2% | 6,047,000 |
| 2015/09/10 | 846 | 857 | 838 | 855 | -10 | -1.2% | 3,376,000 |
| 2015/09/09 | 848 | 865 | 841 | 865 | +41 | +5% | 3,470,000 |
| 2015/09/08 | 846 | 848 | 824 | 824 | -16 | -1.9% | 3,190,000 |
| 2015/09/07 | 830 | 845 | 823 | 840 | +6 | +0.7% | 2,842,000 |
2401～
2450
件表示中 / 3785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 | 188,000円 | +1.6% | -1.5% | 1.49% | 13.41倍 | 1.30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 |
| 西武ＨＤ | 570,300円 | -43.3% | -87.5% | 0.70% | 56.50倍 | 2.62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 |
| ＪＲ西日本 | 340,200円 | +6.6% | +5.0% | 2.53% | 13.53倍 | 1.34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 |
| 阪急阪神 | 444,800円 | +8.4% | +6.1% | 2.25% | 13.54倍 | 1.02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 |
| ＳＧＨＤ | 161,700円 | +11.8% | +1.3% | 3.28% | 17.21倍 | 1.69倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
市場注目の銘柄
チャート関連のコラム
