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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 980.8 | 998 | 973 | 995.7 | -14.3 | -1.4% | 2,115,900 |
| 2024/09/06 | 1,019.5 | 1,023.5 | 1,006.5 | 1,010 | -5.5 | -0.5% | 1,453,000 |
| 2024/09/05 | 1,002.5 | 1,028 | 996 | 1,015.5 | +5 | +0.5% | 1,690,100 |
| 2024/09/04 | 1,018 | 1,026.5 | 1,005 | 1,010.5 | -33.5 | -3.2% | 2,222,200 |
| 2024/09/03 | 1,045.5 | 1,050.5 | 1,041 | 1,044 | -4.5 | -0.4% | 1,139,200 |
| 2024/09/02 | 1,060.5 | 1,060.5 | 1,039 | 1,048.5 | +4.5 | +0.4% | 1,082,900 |
| 2024/08/30 | 1,033 | 1,049 | 1,029 | 1,044 | +6 | +0.6% | 1,645,400 |
| 2024/08/29 | 1,027 | 1,038.5 | 1,022.5 | 1,038 | +6 | +0.6% | 1,256,100 |
| 2024/08/28 | 1,038 | 1,044.5 | 1,031 | 1,032 | -6.5 | -0.6% | 1,406,200 |
| 2024/08/27 | 1,031 | 1,044 | 1,028.5 | 1,038.5 | +3.5 | +0.3% | 1,060,400 |
| 2024/08/26 | 1,022 | 1,035.5 | 1,019.5 | 1,035 | +6.5 | +0.6% | 1,330,400 |
| 2024/08/23 | 1,026.5 | 1,037 | 1,025 | 1,028.5 | +5 | +0.5% | 1,064,200 |
| 2024/08/22 | 1,012 | 1,023.5 | 1,010 | 1,023.5 | +7 | +0.7% | 1,195,000 |
| 2024/08/21 | 1,013.5 | 1,022 | 1,011 | 1,016.5 | -12.5 | -1.2% | 1,186,800 |
| 2024/08/20 | 1,036 | 1,037.5 | 1,019 | 1,029 | +12.5 | +1.2% | 1,598,500 |
| 2024/08/19 | 1,035 | 1,036 | 1,009.5 | 1,016.5 | -18.5 | -1.8% | 1,684,100 |
| 2024/08/16 | 1,033.5 | 1,035 | 1,021 | 1,035 | +31.5 | +3.1% | 3,510,900 |
| 2024/08/15 | 1,026.5 | 1,036 | 1,001 | 1,003.5 | +10.6 | +1.1% | 3,989,700 |
| 2024/08/14 | 978 | 1,001 | 971 | 992.9 | +28.5 | +3% | 3,495,600 |
| 2024/08/13 | 937.2 | 968.6 | 935.7 | 964.4 | +32.2 | +3.5% | 3,469,300 |
| 2024/08/09 | 964.2 | 964.2 | 919.3 | 932.2 | -10.1 | -1.1% | 3,706,900 |
| 2024/08/08 | 935 | 968.7 | 927.1 | 942.3 | -7.7 | -0.8% | 2,917,100 |
| 2024/08/07 | 922 | 981 | 912.1 | 950 | -0.2 | ±0% | 4,396,300 |
| 2024/08/06 | 938.9 | 976.4 | 920.5 | 950.2 | +123.8 | +15% | 5,721,900 |
| 2024/08/05 | 894.8 | 913.7 | 822.9 | 826.4 | -128.4 | -13.4% | 5,142,600 |
| 2024/08/02 | 981.3 | 988.7 | 953.4 | 954.8 | -53.2 | -5.3% | 4,153,800 |
| 2024/08/01 | 1,036 | 1,055.5 | 992.1 | 1,008 | -87 | -7.9% | 4,447,400 |
| 2024/07/31 | 1,064 | 1,096.5 | 1,062 | 1,095 | +9.5 | +0.9% | 2,272,900 |
| 2024/07/30 | 1,082.5 | 1,089 | 1,076 | 1,085.5 | +4.5 | +0.4% | 1,759,400 |
| 2024/07/29 | 1,066 | 1,081 | 1,053 | 1,081 | +45 | +4.3% | 2,192,400 |
| 2024/07/26 | 1,032 | 1,048.5 | 1,012 | 1,036 | -8 | -0.8% | 4,755,200 |
| 2024/07/25 | 1,040 | 1,045 | 1,019 | 1,044 | -14.5 | -1.4% | 3,839,800 |
| 2024/07/24 | 1,087 | 1,091.5 | 1,058.5 | 1,058.5 | -36 | -3.3% | 1,976,300 |
| 2024/07/23 | 1,103.5 | 1,112 | 1,088.5 | 1,094.5 | +0.5 | ±0% | 1,557,300 |
| 2024/07/22 | 1,101.5 | 1,105.5 | 1,092.5 | 1,094 | -2 | -0.2% | 1,463,300 |
| 2024/07/19 | 1,108.5 | 1,110 | 1,088 | 1,096 | -16 | -1.4% | 1,444,600 |
| 2024/07/18 | 1,110.5 | 1,133.5 | 1,110 | 1,112 | -15.5 | -1.4% | 2,043,500 |
| 2024/07/17 | 1,099 | 1,135 | 1,097.5 | 1,127.5 | +33.5 | +3.1% | 2,783,700 |
| 2024/07/16 | 1,092 | 1,103 | 1,081 | 1,094 | +1.5 | +0.1% | 1,766,100 |
| 2024/07/12 | 1,076 | 1,106.5 | 1,075 | 1,092.5 | +10 | +0.9% | 4,039,800 |
| 2024/07/11 | 1,085 | 1,091.5 | 1,079.5 | 1,082.5 | +7 | +0.7% | 2,357,800 |
| 2024/07/10 | 1,079 | 1,085.5 | 1,057 | 1,075.5 | -9.5 | -0.9% | 2,432,900 |
| 2024/07/09 | 1,081.5 | 1,092 | 1,070.5 | 1,085 | -3.5 | -0.3% | 1,976,300 |
| 2024/07/08 | 1,081 | 1,095 | 1,075 | 1,088.5 | +1.5 | +0.1% | 1,593,900 |
| 2024/07/05 | 1,106 | 1,108 | 1,086 | 1,087 | -19 | -1.7% | 1,577,800 |
| 2024/07/04 | 1,106.5 | 1,116 | 1,100 | 1,106 | +14.5 | +1.3% | 1,738,900 |
| 2024/07/03 | 1,107.5 | 1,107.5 | 1,086 | 1,091.5 | -15.5 | -1.4% | 2,334,300 |
| 2024/07/02 | 1,090 | 1,107.5 | 1,086 | 1,107 | +21 | +1.9% | 2,382,700 |
| 2024/07/01 | 1,090 | 1,099.5 | 1,074.5 | 1,086 | +12.5 | +1.2% | 2,150,500 |
| 2024/06/28 | 1,073 | 1,079.5 | 1,066.5 | 1,073.5 | +6.5 | +0.6% | 2,190,700 |
51～
100
件表示中 / 2725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 | 96,400円 | +3.4% | +10.1% | 3.53% | 9.42倍 | 0.88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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.53倍 | 2.53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 |
| ヒューリック | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03倍 | 1.36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 |
| オープンハウス | 571,000円 | +0.3% | +2.3% | 2.94% | 8.11倍 | 1.43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 | 370,200円 | +7.5% | +1.8% | 4.46% | 9.15倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
