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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,867.5 | 1,874.5 | 1,856 | 1,873 | -4 | -0.2% | 1,365,900 |
| 2024/04/10 | 1,870.5 | 1,892 | 1,867 | 1,877 | +6.5 | +0.3% | 1,283,800 |
| 2024/04/09 | 1,874 | 1,882.5 | 1,858.5 | 1,870.5 | +6 | +0.3% | 1,509,900 |
| 2024/04/08 | 1,830 | 1,874 | 1,827 | 1,864.5 | +38 | +2.1% | 2,002,800 |
| 2024/04/05 | 1,818.5 | 1,827.5 | 1,798.5 | 1,826.5 | +15 | +0.8% | 1,437,500 |
| 2024/04/04 | 1,806 | 1,836 | 1,801 | 1,811.5 | +11 | +0.6% | 1,854,200 |
| 2024/04/03 | 1,812 | 1,832.5 | 1,800.5 | 1,800.5 | -24.5 | -1.3% | 2,068,000 |
| 2024/04/02 | 1,838 | 1,856 | 1,822 | 1,825 | -21.5 | -1.2% | 2,185,500 |
| 2024/04/01 | 1,845 | 1,873.5 | 1,842 | 1,846.5 | +2.5 | +0.1% | 1,784,000 |
| 2024/03/29 | 1,843 | 1,866 | 1,825.5 | 1,844 | +5.5 | +0.3% | 3,087,200 |
| 2024/03/28 | 1,890 | 1,914 | 1,831.5 | 1,838.5 | -64.5 | -3.4% | 3,774,800 |
| 2024/03/27 | 1,919.5 | 1,936 | 1,889.5 | 1,903 | +2.5 | +0.1% | 5,948,600 |
| 2024/03/26 | 1,959 | 1,967 | 1,882 | 1,900.5 | -179 | -8.6% | 8,477,100 |
| 2024/03/25 | 2,083.5 | 2,093.5 | 2,059 | 2,079.5 | +16 | +0.8% | 2,265,200 |
| 2024/03/22 | 2,055.5 | 2,067.5 | 2,039 | 2,063.5 | +18 | +0.9% | 2,098,100 |
| 2024/03/21 | 2,042 | 2,050 | 2,025.5 | 2,045.5 | +4.5 | +0.2% | 2,256,500 |
| 2024/03/19 | 1,980 | 2,044 | 1,980 | 2,041 | +66.5 | +3.4% | 2,903,100 |
| 2024/03/18 | 1,950 | 1,975 | 1,947 | 1,974.5 | +27 | +1.4% | 1,420,300 |
| 2024/03/15 | 1,928 | 1,962.5 | 1,923 | 1,947.5 | +18 | +0.9% | 1,863,000 |
| 2024/03/14 | 1,937.5 | 1,940 | 1,905.5 | 1,929.5 | +1.5 | +0.1% | 2,015,600 |
| 2024/03/13 | 1,910 | 1,932.5 | 1,908 | 1,928 | +9 | +0.5% | 1,341,300 |
| 2024/03/12 | 1,932.5 | 1,932.5 | 1,893 | 1,919 | -11.5 | -0.6% | 1,740,100 |
| 2024/03/11 | 1,925 | 1,942.5 | 1,907 | 1,930.5 | -3 | -0.2% | 2,074,300 |
| 2024/03/08 | 1,927 | 1,934 | 1,900 | 1,933.5 | -12 | -0.6% | 2,028,000 |
| 2024/03/07 | 1,922.5 | 1,947 | 1,919.5 | 1,945.5 | +34.5 | +1.8% | 1,685,900 |
| 2024/03/06 | 1,932 | 1,941.5 | 1,911 | 1,911 | -20.5 | -1.1% | 1,649,500 |
| 2024/03/05 | 1,926 | 1,941 | 1,910.5 | 1,931.5 | +16.5 | +0.9% | 1,907,600 |
| 2024/03/04 | 1,921 | 1,923 | 1,903 | 1,915 | -7 | -0.4% | 1,754,300 |
| 2024/03/01 | 1,903.5 | 1,965 | 1,903.5 | 1,922 | +58.5 | +3.1% | 4,076,600 |
| 2024/02/29 | 1,839 | 1,899 | 1,828 | 1,863.5 | +25.5 | +1.4% | 5,412,200 |
| 2024/02/28 | 1,820 | 1,846 | 1,811.5 | 1,838 | +18.5 | +1% | 1,347,700 |
| 2024/02/27 | 1,814 | 1,827 | 1,792.5 | 1,819.5 | -3 | -0.2% | 1,600,800 |
| 2024/02/26 | 1,801 | 1,832.5 | 1,800 | 1,822.5 | +33 | +1.8% | 2,225,300 |
| 2024/02/22 | 1,765 | 1,797.5 | 1,764 | 1,789.5 | +25 | +1.4% | 1,525,300 |
| 2024/02/21 | 1,773 | 1,792 | 1,763 | 1,764.5 | -8.5 | -0.5% | 1,304,900 |
| 2024/02/20 | 1,777.5 | 1,786 | 1,762 | 1,773 | -0.5 | ±0% | 1,496,400 |
| 2024/02/19 | 1,764.5 | 1,778 | 1,760 | 1,773.5 | +9 | +0.5% | 1,424,600 |
| 2024/02/16 | 1,710 | 1,782 | 1,708.5 | 1,764.5 | +59 | +3.5% | 3,693,500 |
| 2024/02/15 | 1,722.5 | 1,726.5 | 1,695 | 1,705.5 | -15 | -0.9% | 1,181,800 |
| 2024/02/14 | 1,726 | 1,732.5 | 1,699 | 1,720.5 | -10 | -0.6% | 1,388,300 |
| 2024/02/13 | 1,705 | 1,733 | 1,685.5 | 1,730.5 | +53 | +3.2% | 2,779,600 |
| 2024/02/09 | 1,697.5 | 1,704 | 1,677 | 1,677.5 | -32.5 | -1.9% | 2,438,300 |
| 2024/02/08 | 1,707 | 1,717.5 | 1,686.5 | 1,710 | -9.5 | -0.6% | 2,148,800 |
| 2024/02/07 | 1,739.5 | 1,739.5 | 1,713.5 | 1,719.5 | -16.5 | -1% | 1,127,800 |
| 2024/02/06 | 1,750.5 | 1,768 | 1,735 | 1,736 | -17.5 | -1% | 1,452,300 |
| 2024/02/05 | 1,755 | 1,762 | 1,742.5 | 1,753.5 | +13.5 | +0.8% | 1,083,500 |
| 2024/02/02 | 1,742 | 1,750.5 | 1,733.5 | 1,740 | +10.5 | +0.6% | 1,067,000 |
| 2024/02/01 | 1,733 | 1,753 | 1,719.5 | 1,729.5 | -3 | -0.2% | 1,191,900 |
| 2024/01/31 | 1,703 | 1,734 | 1,700.5 | 1,732.5 | +16.5 | +1% | 1,690,600 |
| 2024/01/30 | 1,733 | 1,736.5 | 1,715 | 1,716 | -17.5 | -1% | 1,057,600 |
351～
400
件表示中 / 3784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 | 187,600円 | +1.6% | -1.5% | 1.49% | 13.38倍 | 1.29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 | 563,400円 | -43.3% | -87.5% | 0.71% | 55.82倍 | 2.58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 | 338,600円 | +6.6% | +5.0% | 2.54% | 13.46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 | 443,800円 | +8.4% | +6.1% | 2.25% | 13.51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 | 161,400円 | +11.8% | +1.3% | 3.28% | 17.18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
