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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,018 | 1,020 | 993.5 | 994.8 | -14.2 | -1.4% | 2,594,100 |
| 2024/02/22 | 989.4 | 1,011 | 978.4 | 1,009 | +26.8 | +2.7% | 3,947,600 |
| 2024/02/21 | 970.2 | 983 | 968.4 | 982.2 | +4.5 | +0.5% | 2,065,100 |
| 2024/02/20 | 984.5 | 988.4 | 972.5 | 977.7 | -4.5 | -0.5% | 2,046,100 |
| 2024/02/19 | 991 | 1,000.5 | 978.5 | 982.2 | -6.7 | -0.7% | 2,789,000 |
| 2024/02/16 | 971 | 1,004 | 969.9 | 988.9 | +27.6 | +2.9% | 3,352,200 |
| 2024/02/15 | 968.6 | 970.8 | 949.4 | 961.3 | +10.5 | +1.1% | 2,078,200 |
| 2024/02/14 | 984.5 | 989.1 | 945.1 | 950.8 | -40.5 | -4.1% | 4,090,800 |
| 2024/02/13 | 980 | 995.8 | 960 | 991.3 | +23.2 | +2.4% | 4,349,100 |
| 2024/02/09 | 1,005.5 | 1,014.5 | 967 | 968.1 | -18.9 | -1.9% | 5,605,500 |
| 2024/02/08 | 995 | 995.9 | 977.7 | 987 | -8 | -0.8% | 2,862,300 |
| 2024/02/07 | 979 | 999.7 | 978.3 | 995 | +10 | +1% | 2,402,100 |
| 2024/02/06 | 1,008.5 | 1,012 | 985 | 985 | -32.5 | -3.2% | 3,309,000 |
| 2024/02/05 | 989.5 | 1,024.5 | 980.1 | 1,017.5 | +28 | +2.8% | 3,382,200 |
| 2024/02/02 | 985.1 | 993.1 | 979.1 | 989.5 | +13.2 | +1.4% | 2,373,000 |
| 2024/02/01 | 995 | 998.3 | 972.2 | 976.3 | -17.1 | -1.7% | 3,454,500 |
| 2024/01/31 | 979 | 993.4 | 976.6 | 993.4 | +8.1 | +0.8% | 2,701,200 |
| 2024/01/30 | 1,000 | 1,006 | 984.2 | 985.3 | -7.6 | -0.8% | 2,802,900 |
| 2024/01/29 | 980.7 | 997.9 | 980.5 | 992.9 | +11.6 | +1.2% | 1,926,800 |
| 2024/01/26 | 998.3 | 999.5 | 976.6 | 981.3 | -13.2 | -1.3% | 2,930,500 |
| 2024/01/25 | 997 | 1,004 | 986 | 994.5 | -2.1 | -0.2% | 2,571,400 |
| 2024/01/24 | 1,006 | 1,016.5 | 996.6 | 996.6 | -21.9 | -2.2% | 2,982,600 |
| 2024/01/23 | 1,030 | 1,036 | 1,012 | 1,018.5 | -15 | -1.5% | 2,075,300 |
| 2024/01/22 | 1,018 | 1,038.5 | 1,017 | 1,033.5 | +31.5 | +3.1% | 2,660,000 |
| 2024/01/19 | 1,005 | 1,005.5 | 996.4 | 1,002 | +1 | +0.1% | 1,656,500 |
| 2024/01/18 | 1,005 | 1,019 | 995.7 | 1,001 | -4 | -0.4% | 2,005,300 |
| 2024/01/17 | 1,011 | 1,031 | 1,003.5 | 1,005 | ±0 | ±0% | 2,827,300 |
| 2024/01/16 | 1,020 | 1,026.5 | 1,003.5 | 1,005 | -13 | -1.3% | 2,624,900 |
| 2024/01/15 | 1,000 | 1,024.5 | 999.9 | 1,018 | +20 | +2% | 3,138,000 |
| 2024/01/12 | 1,002 | 1,005 | 986.4 | 998 | +9 | +0.9% | 3,408,300 |
| 2024/01/11 | 980 | 989.9 | 979 | 989 | +15 | +1.5% | 3,301,900 |
| 2024/01/10 | 954 | 977.7 | 953.5 | 974 | +18.7 | +2% | 2,851,300 |
| 2024/01/09 | 974.4 | 974.8 | 952.3 | 955.3 | +2 | +0.2% | 2,601,000 |
| 2024/01/05 | 929.2 | 964.6 | 929 | 953.3 | +33.9 | +3.7% | 4,109,200 |
| 2024/01/04 | 903 | 919.4 | 892 | 919.4 | +18 | +2% | 2,564,800 |
| 2023/12/29 | 896.2 | 905.6 | 895.7 | 901.4 | +5.8 | +0.6% | 1,540,600 |
| 2023/12/28 | 897.7 | 898.3 | 890.2 | 895.6 | -5.7 | -0.6% | 1,200,800 |
| 2023/12/27 | 896 | 901.5 | 890.1 | 901.3 | +11.2 | +1.3% | 2,212,100 |
| 2023/12/26 | 890 | 896.9 | 886.7 | 890.1 | -3.5 | -0.4% | 1,826,400 |
| 2023/12/25 | 895.8 | 899.7 | 889.3 | 893.6 | +2 | +0.2% | 1,387,200 |
| 2023/12/22 | 898.4 | 902 | 889.1 | 891.6 | -3.4 | -0.4% | 2,355,700 |
| 2023/12/21 | 901.3 | 902 | 892.9 | 895 | -13.9 | -1.5% | 1,607,000 |
| 2023/12/20 | 910.3 | 919 | 906.1 | 908.9 | -1.3 | -0.1% | 2,433,800 |
| 2023/12/19 | 901 | 915 | 887 | 910.2 | +8.7 | +1% | 2,771,400 |
| 2023/12/18 | 903.3 | 904.2 | 886.5 | 901.5 | -22.1 | -2.4% | 2,687,700 |
| 2023/12/15 | 909 | 925.6 | 903.1 | 923.6 | +14.9 | +1.6% | 4,204,800 |
| 2023/12/14 | 934 | 935.1 | 900.4 | 908.7 | -18.5 | -2% | 2,713,100 |
| 2023/12/13 | 931.2 | 933.7 | 922.1 | 927.2 | -1.9 | -0.2% | 1,840,400 |
| 2023/12/12 | 930 | 943.1 | 928 | 929.1 | +12.6 | +1.4% | 2,850,800 |
| 2023/12/11 | 911.2 | 923 | 905.4 | 916.5 | +6.5 | +0.7% | 2,472,200 |
51～
100
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
