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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 940.1 | 949.7 | 939.1 | 943.5 | +4.2 | +0.4% | 1,727,500 |
| 2025/01/15 | 946 | 948.1 | 933.1 | 939.3 | +2.4 | +0.3% | 2,053,000 |
| 2025/01/14 | 940 | 947.4 | 930.9 | 936.9 | -8 | -0.8% | 2,336,700 |
| 2025/01/10 | 943.3 | 954.1 | 941 | 944.9 | -4.6 | -0.5% | 2,053,100 |
| 2025/01/09 | 945 | 952.2 | 938.3 | 949.5 | -3.6 | -0.4% | 2,040,800 |
| 2025/01/08 | 960 | 965.1 | 953.1 | 953.1 | -9.7 | -1% | 2,288,000 |
| 2025/01/07 | 962 | 965.2 | 948.4 | 962.8 | -2.1 | -0.2% | 1,976,100 |
| 2025/01/06 | 978 | 984.3 | 957 | 964.9 | -2.7 | -0.3% | 2,341,200 |
| 2024/12/30 | 970.4 | 972.8 | 963.9 | 967.6 | +0.8 | +0.1% | 1,915,900 |
| 2024/12/27 | 950 | 969.5 | 949.1 | 966.8 | +16.8 | +1.8% | 2,023,300 |
| 2024/12/26 | 946 | 950 | 942 | 950 | +3.6 | +0.4% | 1,624,000 |
| 2024/12/25 | 945 | 946.4 | 931.2 | 946.4 | +0.4 | ±0% | 1,452,100 |
| 2024/12/24 | 940 | 949.2 | 939.9 | 946 | +1.8 | +0.2% | 1,237,700 |
| 2024/12/23 | 939.9 | 945 | 928.8 | 944.2 | +7.6 | +0.8% | 2,858,000 |
| 2024/12/20 | 915.1 | 938.5 | 910 | 936.6 | +36.5 | +4.1% | 5,655,000 |
| 2024/12/19 | 899.5 | 907 | 893.7 | 900.1 | -13.2 | -1.4% | 3,056,500 |
| 2024/12/18 | 915.6 | 919.9 | 908.4 | 913.3 | -1.1 | -0.1% | 3,090,700 |
| 2024/12/17 | 917 | 927 | 913.8 | 914.4 | -5.9 | -0.6% | 4,627,400 |
| 2024/12/16 | 926 | 928.5 | 916.1 | 920.3 | -10.4 | -1.1% | 3,928,800 |
| 2024/12/13 | 941.5 | 951.3 | 929 | 930.7 | -25.8 | -2.7% | 4,194,000 |
| 2024/12/12 | 961.7 | 966 | 950.3 | 956.5 | -6 | -0.6% | 3,121,000 |
| 2024/12/11 | 970.5 | 973.4 | 956.1 | 962.5 | -3 | -0.3% | 2,748,500 |
| 2024/12/10 | 982 | 982 | 965.4 | 965.5 | -3.8 | -0.4% | 1,989,400 |
| 2024/12/09 | 979 | 981.4 | 965.1 | 969.3 | -6.4 | -0.7% | 2,199,000 |
| 2024/12/06 | 981.6 | 989.2 | 971.6 | 975.7 | -14 | -1.4% | 2,046,700 |
| 2024/12/05 | 990 | 993.8 | 982.4 | 989.7 | -0.3 | ±0% | 2,172,100 |
| 2024/12/04 | 1,001 | 1,003.5 | 988.3 | 990 | -12 | -1.2% | 1,440,500 |
| 2024/12/03 | 995 | 1,004.5 | 988.3 | 1,002 | +6.2 | +0.6% | 2,422,200 |
| 2024/12/02 | 980 | 1,000.5 | 977.5 | 995.8 | +14 | +1.4% | 2,420,500 |
| 2024/11/29 | 978.5 | 985.3 | 975.7 | 981.8 | -0.6 | -0.1% | 2,962,000 |
| 2024/11/28 | 968.8 | 986.4 | 968 | 982.4 | +6 | +0.6% | 2,031,400 |
| 2024/11/27 | 974.9 | 980 | 967.8 | 976.4 | -13.5 | -1.4% | 2,730,900 |
| 2024/11/26 | 982 | 993.3 | 979.8 | 989.9 | +12.9 | +1.3% | 3,150,500 |
| 2024/11/25 | 975 | 981.8 | 965.6 | 977 | +12.1 | +1.3% | 3,558,500 |
| 2024/11/22 | 958 | 967.7 | 952 | 964.9 | +5.1 | +0.5% | 2,084,200 |
| 2024/11/21 | 964 | 969 | 956.5 | 959.8 | -3.5 | -0.4% | 2,758,600 |
| 2024/11/20 | 963.6 | 977.8 | 962.8 | 963.3 | -1.5 | -0.2% | 2,043,900 |
| 2024/11/19 | 957 | 967.8 | 955.4 | 964.8 | +13.2 | +1.4% | 1,534,200 |
| 2024/11/18 | 953.5 | 957.1 | 946.2 | 951.6 | -5.5 | -0.6% | 2,405,400 |
| 2024/11/15 | 971.9 | 971.9 | 954 | 957.1 | -9.7 | -1% | 2,145,600 |
| 2024/11/14 | 963.4 | 973 | 959.1 | 966.8 | +7.2 | +0.8% | 2,006,500 |
| 2024/11/13 | 959 | 967.6 | 952.5 | 959.6 | -4.2 | -0.4% | 3,035,700 |
| 2024/11/12 | 966.1 | 970.2 | 956.5 | 963.8 | +2 | +0.2% | 1,935,100 |
| 2024/11/11 | 969 | 978.1 | 957.1 | 961.8 | -12 | -1.2% | 2,401,900 |
| 2024/11/08 | 992.8 | 998 | 970 | 973.8 | -11.7 | -1.2% | 2,485,700 |
| 2024/11/07 | 981 | 999.8 | 977.9 | 985.5 | +3 | +0.3% | 2,675,400 |
| 2024/11/06 | 977 | 990 | 949.9 | 982.5 | +34.5 | +3.6% | 5,935,500 |
| 2024/11/05 | 974.4 | 975.8 | 948 | 948 | -11.4 | -1.2% | 2,123,900 |
| 2024/11/01 | 953.2 | 966 | 949.1 | 959.4 | -8.8 | -0.9% | 1,888,100 |
| 2024/10/31 | 972 | 976.5 | 962.5 | 968.2 | -0.2 | ±0% | 1,729,100 |
101～
150
件表示中 / 2859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 | 103,900円 | +10.4% | +1.8% | 4.04% | 8.74倍 | 0.90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 | 83,700円 | +24.1% | +1.2% | 4.30% | 9.58倍 | 0.96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 | 629,500円 | +1.1% | +14.3% | 2.83% | 7.20倍 | 1.41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 |
| イオンモール | 288,800円 | - | - | - | - | 1.32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 |
| 飯田ＧＨＤ | 198,000円 | +8.1% | +3.6% | 4.55% | 10.73倍 | 0.56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
