東急不動産ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 962 | 1,015 | 962 | 995 | +10.7 | +1.1% | 4,496,900 |
| 2025/04/03 | 950 | 988 | 946 | 984.3 | -3.8 | -0.4% | 3,028,100 |
| 2025/04/02 | 996.3 | 997 | 978.3 | 988.1 | -9.7 | -1% | 2,372,500 |
| 2025/04/01 | 1,013.5 | 1,019 | 997.7 | 997.8 | -0.5 | -0.1% | 2,513,300 |
| 2025/03/31 | 1,005 | 1,008 | 986.2 | 998.3 | -27.2 | -2.7% | 3,294,500 |
| 2025/03/28 | 1,040 | 1,049.5 | 1,020 | 1,025.5 | -36 | -3.4% | 2,666,900 |
| 2025/03/27 | 1,063 | 1,065 | 1,054.5 | 1,061.5 | +6 | +0.6% | 3,155,600 |
| 2025/03/26 | 1,059.5 | 1,065.5 | 1,046.5 | 1,055.5 | -4.5 | -0.4% | 3,086,900 |
| 2025/03/25 | 1,050 | 1,067.5 | 1,048.5 | 1,060 | +17.5 | +1.7% | 3,266,400 |
| 2025/03/24 | 1,020 | 1,043 | 1,010.5 | 1,042.5 | +23 | +2.3% | 2,680,400 |
| 2025/03/21 | 1,011 | 1,031.5 | 1,010.5 | 1,019.5 | -6 | -0.6% | 3,146,500 |
| 2025/03/19 | 1,021 | 1,035 | 1,020.5 | 1,025.5 | +6 | +0.6% | 2,288,800 |
| 2025/03/18 | 1,020 | 1,027 | 1,015 | 1,019.5 | +12.5 | +1.2% | 2,253,200 |
| 2025/03/17 | 983.2 | 1,010 | 981.2 | 1,007 | +37 | +3.8% | 2,466,500 |
| 2025/03/14 | 963.7 | 977.9 | 961.3 | 970 | -1.7 | -0.2% | 2,775,100 |
| 2025/03/13 | 989.2 | 992 | 970.5 | 971.7 | -2.8 | -0.3% | 2,318,900 |
| 2025/03/12 | 963.2 | 978.3 | 961.5 | 974.5 | +7.6 | +0.8% | 2,219,700 |
| 2025/03/11 | 975 | 977 | 954.7 | 966.9 | -21.8 | -2.2% | 2,914,900 |
| 2025/03/10 | 988.8 | 998.2 | 983.6 | 988.7 | +7.6 | +0.8% | 1,622,300 |
| 2025/03/07 | 981 | 986.3 | 969.5 | 981.1 | -20.4 | -2% | 2,358,400 |
| 2025/03/06 | 1,000 | 1,004 | 997.1 | 1,001.5 | +1.5 | +0.2% | 1,533,100 |
| 2025/03/05 | 999.5 | 1,004.5 | 991.7 | 1,000 | +2.2 | +0.2% | 2,311,500 |
| 2025/03/04 | 988 | 999.5 | 984.5 | 997.8 | +15.7 | +1.6% | 3,194,300 |
| 2025/03/03 | 983 | 986.6 | 977.1 | 982.1 | +7.2 | +0.7% | 2,715,000 |
| 2025/02/28 | 979.8 | 981.9 | 966.7 | 974.9 | -9.1 | -0.9% | 2,585,600 |
| 2025/02/27 | 980 | 989.9 | 976 | 984 | +4.2 | +0.4% | 2,163,800 |
| 2025/02/26 | 969 | 979.8 | 964 | 979.8 | +17.5 | +1.8% | 2,181,900 |
| 2025/02/25 | 968 | 973.4 | 961 | 962.3 | -12.7 | -1.3% | 2,141,600 |
| 2025/02/21 | 971.1 | 978.5 | 965.6 | 975 | +9.6 | +1% | 1,738,700 |
| 2025/02/20 | 968.7 | 969 | 953.4 | 965.4 | -9.5 | -1% | 2,302,900 |
| 2025/02/19 | 997 | 998 | 972.7 | 974.9 | -23.3 | -2.3% | 1,997,800 |
| 2025/02/18 | 1,000 | 1,002.5 | 993.6 | 998.2 | -1.8 | -0.2% | 1,081,700 |
| 2025/02/17 | 1,001 | 1,005 | 996.8 | 1,000 | ±0 | ±0% | 975,300 |
| 2025/02/14 | 1,002 | 1,006.5 | 995.8 | 1,000 | +0.1 | ±0% | 1,677,500 |
| 2025/02/13 | 1,012.5 | 1,014 | 991.5 | 999.9 | +1.3 | +0.1% | 2,052,900 |
| 2025/02/12 | 1,013 | 1,017.5 | 990 | 998.6 | +4.2 | +0.4% | 2,511,600 |
| 2025/02/10 | 1,000 | 1,013.5 | 987 | 994.4 | +1.2 | +0.1% | 3,098,500 |
| 2025/02/07 | 1,001.5 | 1,005 | 986.3 | 993.2 | -11.8 | -1.2% | 2,136,700 |
| 2025/02/06 | 1,000 | 1,011 | 998.6 | 1,005 | +10.2 | +1% | 1,855,500 |
| 2025/02/05 | 1,000 | 1,003 | 992 | 994.8 | -2 | -0.2% | 2,457,100 |
| 2025/02/04 | 1,007.5 | 1,009.5 | 988.6 | 996.8 | +4.5 | +0.5% | 2,256,300 |
| 2025/02/03 | 980.4 | 998.4 | 977.5 | 992.3 | -8.7 | -0.9% | 2,516,200 |
| 2025/01/31 | 1,009.5 | 1,009.5 | 986.1 | 1,001 | -5 | -0.5% | 2,458,600 |
| 2025/01/30 | 1,001.5 | 1,010 | 994.1 | 1,006 | -7 | -0.7% | 2,068,400 |
| 2025/01/29 | 1,003.5 | 1,023 | 998.3 | 1,013 | +12.5 | +1.2% | 3,103,200 |
| 2025/01/28 | 980 | 1,004 | 979.4 | 1,000.5 | +16.2 | +1.6% | 3,796,300 |
| 2025/01/27 | 975.9 | 985.7 | 965.6 | 984.3 | +17.5 | +1.8% | 3,938,200 |
| 2025/01/24 | 980 | 996.5 | 966.8 | 966.8 | -8.6 | -0.9% | 3,461,300 |
| 2025/01/23 | 953 | 978.1 | 952.5 | 975.4 | +15.1 | +1.6% | 2,499,400 |
| 2025/01/22 | 960 | 969.7 | 957.3 | 960.3 | +9.6 | +1% | 2,805,000 |
1～
50
件表示中 / 2812件
類似銘柄と比較する
現在ご覧いただいている「東急不ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 東急不ＨＤ | 99,500円 | +3.4% | +10.5% | 3.42% | 9.60倍 | 0.91倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 野村不ＨＤ | 85,300円 | +3.4% | +3.8% | 3.99% | 10.18倍 | 0.99倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| オープンハウス | 607,400円 | +1.1% | +14.3% | 2.93% | 7.00倍 | 1.51倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 飯田ＧＨＤ | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00倍 | 0.63倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| イオンモール | 233,800円 | +7.2% | +13.3% | 2.14% | 32.24倍 | 1.05倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外も展開。イオンが完全子会社化へ |
市場注目の銘柄
チャート関連のコラム
