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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 1,055.5 | 1,057.5 | 1,044 | 1,048 | -0.5 | ±0% | 1,329,500 |
| 2025/05/23 | 1,041.5 | 1,049.5 | 1,036.5 | 1,048.5 | +6.5 | +0.6% | 1,631,600 |
| 2025/05/22 | 1,035 | 1,046 | 1,034 | 1,042 | ±0 | ±0% | 2,188,400 |
| 2025/05/21 | 1,050 | 1,065 | 1,040.5 | 1,042 | ±0 | ±0% | 2,316,200 |
| 2025/05/20 | 1,060 | 1,061 | 1,035 | 1,042 | -13 | -1.2% | 2,840,000 |
| 2025/05/19 | 1,030 | 1,060.5 | 1,030 | 1,055 | +16 | +1.5% | 2,700,700 |
| 2025/05/16 | 1,041 | 1,046 | 1,019 | 1,039 | +1.5 | +0.1% | 3,110,000 |
| 2025/05/15 | 1,050.5 | 1,054.5 | 1,027 | 1,037.5 | -24 | -2.3% | 3,369,800 |
| 2025/05/14 | 1,057 | 1,068.5 | 1,040.5 | 1,061.5 | -4.5 | -0.4% | 2,517,100 |
| 2025/05/13 | 1,082 | 1,086 | 1,060 | 1,066 | -23 | -2.1% | 3,070,100 |
| 2025/05/12 | 1,123.5 | 1,130 | 1,076.5 | 1,089 | +55.5 | +5.4% | 5,184,100 |
| 2025/05/09 | 1,041 | 1,043 | 1,027 | 1,033.5 | +6 | +0.6% | 2,211,200 |
| 2025/05/08 | 1,030 | 1,031.5 | 1,019 | 1,027.5 | +7 | +0.7% | 1,673,700 |
| 2025/05/07 | 1,015 | 1,032 | 1,013.5 | 1,020.5 | +7.5 | +0.7% | 3,014,300 |
| 2025/05/02 | 1,005 | 1,016 | 1,001 | 1,013 | +8.5 | +0.8% | 2,044,700 |
| 2025/05/01 | 998 | 1,009 | 986.7 | 1,004.5 | +8.8 | +0.9% | 1,722,000 |
| 2025/04/30 | 997 | 997.9 | 984 | 995.7 | -0.5 | -0.1% | 2,188,800 |
| 2025/04/28 | 996.1 | 998.7 | 985 | 996.2 | +1.3 | +0.1% | 2,524,100 |
| 2025/04/25 | 999.4 | 1,013 | 990.6 | 994.9 | -4.5 | -0.5% | 3,131,500 |
| 2025/04/24 | 1,014.5 | 1,015.5 | 999.4 | 999.4 | -19.6 | -1.9% | 2,010,900 |
| 2025/04/23 | 1,022 | 1,022 | 1,007 | 1,019 | +10 | +1% | 2,185,700 |
| 2025/04/22 | 992.8 | 1,011 | 991.2 | 1,009 | +16.6 | +1.7% | 1,635,700 |
| 2025/04/21 | 999 | 999.8 | 988.2 | 992.4 | -8.6 | -0.9% | 1,291,700 |
| 2025/04/18 | 1,000 | 1,003.5 | 994.8 | 1,001 | +2.8 | +0.3% | 1,436,000 |
| 2025/04/17 | 979.1 | 998.2 | 977.4 | 998.2 | +19.2 | +2% | 1,378,100 |
| 2025/04/16 | 977.9 | 981.5 | 970.8 | 979 | +1.1 | +0.1% | 1,828,800 |
| 2025/04/15 | 999.9 | 1,001.5 | 975.3 | 977.9 | -14.5 | -1.5% | 1,667,600 |
| 2025/04/14 | 992.6 | 998 | 986.6 | 992.4 | ±0 | ±0% | 2,201,100 |
| 2025/04/11 | 962.8 | 992.8 | 959 | 992.4 | -9.6 | -1% | 2,940,500 |
| 2025/04/10 | 980.5 | 1,005 | 965.8 | 1,002 | +63.7 | +6.8% | 3,953,200 |
| 2025/04/09 | 944.9 | 964.9 | 930.7 | 938.3 | -29.6 | -3.1% | 2,804,700 |
| 2025/04/08 | 951.8 | 980.4 | 949 | 967.9 | +35.5 | +3.8% | 3,103,100 |
| 2025/04/07 | 930 | 961.6 | 911 | 932.4 | -62.6 | -6.3% | 3,845,500 |
| 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 |
51～
100
件表示中 / 2895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 | 111,400円 | +10.4% | +1.8% | 3.77% | 9.38倍 | 0.97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 |
| 大東建 | 1,584,500円 | +6.9% | -1.9% | 4.32% | 11.68倍 | 2.24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割メド |
| オープンハウス | 691,500円 | +1.1% | +14.3% | 2.57% | 7.84倍 | 1.54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 |
| 野村不ＨＤ | 86,900円 | +24.1% | +1.2% | 4.14% | 9.97倍 | 1.00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 |
| 飯田ＧＨＤ | 215,600円 | +8.1% | +3.6% | 4.17% | 11.68倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
