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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,159 | 1,185 | 1,159 | 1,169 | +14.5 | +1.3% | 2,518,400 |
| 2024/05/09 | 1,139 | 1,161 | 1,136 | 1,154.5 | +8.5 | +0.7% | 1,782,300 |
| 2024/05/08 | 1,159.5 | 1,163 | 1,142.5 | 1,146 | -14 | -1.2% | 2,020,800 |
| 2024/05/07 | 1,157 | 1,167.5 | 1,152.5 | 1,160 | +0.5 | ±0% | 2,204,700 |
| 2024/05/02 | 1,149 | 1,174 | 1,144 | 1,159.5 | +9 | +0.8% | 2,181,600 |
| 2024/05/01 | 1,131.5 | 1,155 | 1,131.5 | 1,150.5 | -10 | -0.9% | 1,720,400 |
| 2024/04/30 | 1,170.5 | 1,174 | 1,154 | 1,160.5 | +10.5 | +0.9% | 2,275,100 |
| 2024/04/26 | 1,123.5 | 1,152.5 | 1,117.5 | 1,150 | +26 | +2.3% | 2,759,800 |
| 2024/04/25 | 1,154 | 1,160 | 1,122.5 | 1,124 | -28.5 | -2.5% | 2,610,600 |
| 2024/04/24 | 1,150 | 1,159.5 | 1,145 | 1,152.5 | +4.5 | +0.4% | 2,310,600 |
| 2024/04/23 | 1,150 | 1,162.5 | 1,140.5 | 1,148 | +11 | +1% | 1,888,000 |
| 2024/04/22 | 1,150.5 | 1,158 | 1,122.5 | 1,137 | +13 | +1.2% | 2,980,900 |
| 2024/04/19 | 1,140 | 1,149 | 1,105.5 | 1,124 | -27.5 | -2.4% | 3,882,200 |
| 2024/04/18 | 1,140.5 | 1,159 | 1,130 | 1,151.5 | -1 | -0.1% | 2,419,600 |
| 2024/04/17 | 1,173 | 1,183.5 | 1,143.5 | 1,152.5 | -14.5 | -1.2% | 3,531,400 |
| 2024/04/16 | 1,207 | 1,207.5 | 1,162 | 1,167 | -55.5 | -4.5% | 3,560,700 |
| 2024/04/15 | 1,200 | 1,236.5 | 1,185.5 | 1,222.5 | -7.5 | -0.6% | 4,822,900 |
| 2024/04/12 | 1,171.5 | 1,253 | 1,165 | 1,230 | +72.5 | +6.3% | 8,246,200 |
| 2024/04/11 | 1,153.5 | 1,164.5 | 1,146 | 1,157.5 | -20 | -1.7% | 4,149,300 |
| 2024/04/10 | 1,199.5 | 1,201 | 1,170.5 | 1,177.5 | -16 | -1.3% | 4,029,000 |
| 2024/04/09 | 1,203 | 1,211.5 | 1,190.5 | 1,193.5 | +4.5 | +0.4% | 2,658,200 |
| 2024/04/08 | 1,180 | 1,197 | 1,173 | 1,189 | +11 | +0.9% | 2,488,400 |
| 2024/04/05 | 1,162 | 1,180 | 1,152 | 1,178 | -14 | -1.2% | 3,710,500 |
| 2024/04/04 | 1,206 | 1,209.5 | 1,190 | 1,192 | -2 | -0.2% | 3,382,700 |
| 2024/04/03 | 1,194.5 | 1,205 | 1,182 | 1,194 | -9.5 | -0.8% | 3,893,300 |
| 2024/04/02 | 1,215 | 1,220.5 | 1,186 | 1,203.5 | -4 | -0.3% | 3,219,400 |
| 2024/04/01 | 1,256 | 1,259 | 1,196.5 | 1,207.5 | -41 | -3.3% | 4,083,100 |
| 2024/03/29 | 1,237 | 1,266.5 | 1,232 | 1,248.5 | +31 | +2.5% | 5,068,800 |
| 2024/03/28 | 1,214.5 | 1,233 | 1,209.5 | 1,217.5 | -11 | -0.9% | 4,036,700 |
| 2024/03/27 | 1,208 | 1,237 | 1,206 | 1,228.5 | +36 | +3% | 4,376,800 |
| 2024/03/26 | 1,174 | 1,197.5 | 1,174 | 1,192.5 | +18.5 | +1.6% | 2,678,500 |
| 2024/03/25 | 1,173.5 | 1,185 | 1,166.5 | 1,174 | -20 | -1.7% | 3,990,800 |
| 2024/03/22 | 1,205.5 | 1,219.5 | 1,180 | 1,194 | +9 | +0.8% | 4,456,900 |
| 2024/03/21 | 1,188.5 | 1,190 | 1,160.5 | 1,185 | +14.5 | +1.2% | 5,160,300 |
| 2024/03/19 | 1,111 | 1,183.5 | 1,104 | 1,170.5 | +64.5 | +5.8% | 6,666,400 |
| 2024/03/18 | 1,081 | 1,106 | 1,079.5 | 1,106 | +32 | +3% | 4,580,200 |
| 2024/03/15 | 1,040 | 1,079 | 1,040 | 1,074 | +40.5 | +3.9% | 5,218,500 |
| 2024/03/14 | 1,020 | 1,035.5 | 1,010 | 1,033.5 | +26.5 | +2.6% | 3,359,200 |
| 2024/03/13 | 1,009 | 1,021.5 | 1,000 | 1,007 | +4 | +0.4% | 2,344,400 |
| 2024/03/12 | 982 | 1,005 | 974.9 | 1,003 | +18.2 | +1.8% | 3,292,400 |
| 2024/03/11 | 999.3 | 1,004 | 974.5 | 984.8 | -27.2 | -2.7% | 3,254,600 |
| 2024/03/08 | 1,014 | 1,024 | 995.6 | 1,012 | +2 | +0.2% | 3,160,500 |
| 2024/03/07 | 1,030 | 1,051 | 1,002.5 | 1,010 | -16 | -1.6% | 3,680,800 |
| 2024/03/06 | 1,012 | 1,044.5 | 1,008.5 | 1,026 | +22.5 | +2.2% | 4,505,200 |
| 2024/03/05 | 1,003 | 1,010 | 997.6 | 1,003.5 | -9.5 | -0.9% | 2,107,900 |
| 2024/03/04 | 1,020 | 1,022 | 1,002 | 1,013 | +2 | +0.2% | 2,154,200 |
| 2024/03/01 | 988.9 | 1,012.5 | 983.6 | 1,011 | +28.4 | +2.9% | 2,598,800 |
| 2024/02/29 | 985.3 | 989.7 | 974 | 982.6 | +0.3 | ±0% | 1,783,600 |
| 2024/02/28 | 970 | 983.8 | 968.5 | 982.3 | +5.8 | +0.6% | 2,301,300 |
| 2024/02/27 | 991.5 | 1,000 | 969.2 | 976.5 | -18.3 | -1.8% | 2,678,100 |
1～
50
件表示中 / 2591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 | 116,900円 | +11.4% | +5.0% | 2.40% | 13.00倍 | 1.13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 |
| ヒューリック | 150,900円 | +3.1% | +4.8% | 3.45% | 11.72倍 | 1.50倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,670,500円 | +5.1% | +3.9% | 3.44% | 14.36倍 | 2.69倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割 |
| 野村不ＨＤ | 452,500円 | +7.5% | +1.8% | 3.65% | 11.16倍 | 1.13倍 |
|
「プラウド」ブランド等のマンション開発、分譲が主力。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 | 488,900円 | +13.2% | -12.4% | 3.40% | 6.26倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
