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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 958 | 961.7 | 943.6 | 947.3 | -20.2 | -2.1% | 2,864,000 |
| 2023/12/06 | 945.7 | 968.8 | 940 | 967.5 | +26.4 | +2.8% | 3,523,000 |
| 2023/12/05 | 952.4 | 963.4 | 937.4 | 941.1 | -12.3 | -1.3% | 2,867,300 |
| 2023/12/04 | 939.4 | 958.8 | 939.4 | 953.4 | +14.2 | +1.5% | 3,635,700 |
| 2023/12/01 | 925.7 | 943.7 | 925.7 | 939.2 | +25.2 | +2.8% | 4,104,800 |
| 2023/11/30 | 935 | 936.9 | 910.2 | 914 | -21.2 | -2.3% | 7,150,900 |
| 2023/11/29 | 931.8 | 941.6 | 922.4 | 935.2 | -2 | -0.2% | 2,510,300 |
| 2023/11/28 | 945.2 | 946 | 925.1 | 937.2 | -8.2 | -0.9% | 3,516,400 |
| 2023/11/27 | 960.9 | 962.9 | 941.1 | 945.4 | -6.2 | -0.7% | 2,201,400 |
| 2023/11/24 | 970 | 971 | 950.4 | 951.6 | -4.4 | -0.5% | 2,834,200 |
| 2023/11/22 | 948.8 | 966.8 | 945.8 | 956 | +5.3 | +0.6% | 2,882,200 |
| 2023/11/21 | 963 | 963 | 944 | 950.7 | -7.8 | -0.8% | 2,876,600 |
| 2023/11/20 | 962 | 974.4 | 958.5 | 958.5 | +1.7 | +0.2% | 2,734,600 |
| 2023/11/17 | 957 | 963.3 | 954.4 | 956.8 | +2.1 | +0.2% | 2,158,900 |
| 2023/11/16 | 948 | 977 | 945.4 | 954.7 | -3.1 | -0.3% | 3,086,300 |
| 2023/11/15 | 938.6 | 962.5 | 938.3 | 957.8 | +34.2 | +3.7% | 5,321,700 |
| 2023/11/14 | 916.9 | 927.2 | 914.9 | 923.6 | +10.5 | +1.1% | 2,382,600 |
| 2023/11/13 | 926.5 | 928.5 | 910.1 | 913.1 | -1.9 | -0.2% | 2,522,900 |
| 2023/11/10 | 885.7 | 919.9 | 885.1 | 915 | +16.1 | +1.8% | 3,681,500 |
| 2023/11/09 | 880 | 902.2 | 877.9 | 898.9 | +23.3 | +2.7% | 4,591,400 |
| 2023/11/08 | 945.9 | 949.5 | 874.1 | 875.6 | -37.5 | -4.1% | 6,557,100 |
| 2023/11/07 | 923 | 927.8 | 908.6 | 913.1 | -11.9 | -1.3% | 4,441,600 |
| 2023/11/06 | 924 | 926.6 | 910.6 | 925 | +25.3 | +2.8% | 4,443,800 |
| 2023/11/02 | 892.4 | 907.5 | 888.2 | 899.7 | +20.4 | +2.3% | 4,341,200 |
| 2023/11/01 | 885.5 | 889.9 | 873 | 879.3 | +7.5 | +0.9% | 2,898,200 |
| 2023/10/31 | 864.5 | 879 | 855.1 | 871.8 | +11.2 | +1.3% | 3,126,100 |
| 2023/10/30 | 864 | 867.8 | 853.5 | 860.6 | -16.2 | -1.8% | 2,106,100 |
| 2023/10/27 | 860.5 | 878.4 | 856.6 | 876.8 | +16.6 | +1.9% | 3,106,300 |
| 2023/10/26 | 878.3 | 880.8 | 850.6 | 860.2 | -23.8 | -2.7% | 3,646,800 |
| 2023/10/25 | 887.7 | 893.9 | 880.2 | 884 | +3.6 | +0.4% | 2,459,800 |
| 2023/10/24 | 880 | 883.6 | 852.9 | 880.4 | -1.1 | -0.1% | 2,699,700 |
| 2023/10/23 | 883.5 | 887.7 | 880.2 | 881.5 | -3 | -0.3% | 2,264,300 |
| 2023/10/20 | 885.1 | 892.4 | 873.3 | 884.5 | -5.2 | -0.6% | 2,342,000 |
| 2023/10/19 | 889.8 | 899.4 | 884.9 | 889.7 | -12.3 | -1.4% | 2,377,400 |
| 2023/10/18 | 909.9 | 915.1 | 897.2 | 902 | -7.3 | -0.8% | 1,776,700 |
| 2023/10/17 | 906.3 | 914 | 904.4 | 909.3 | +15.3 | +1.7% | 2,809,300 |
| 2023/10/16 | 911.5 | 912.3 | 887.1 | 894 | -31.8 | -3.4% | 3,381,700 |
| 2023/10/13 | 936 | 942.3 | 918.6 | 925.8 | -22.2 | -2.3% | 2,890,400 |
| 2023/10/12 | 934.3 | 950.6 | 928.7 | 948 | +21.7 | +2.3% | 3,548,600 |
| 2023/10/11 | 938.2 | 943.7 | 924.1 | 926.3 | +3.1 | +0.3% | 3,767,500 |
| 2023/10/10 | 905.1 | 928.5 | 905.1 | 923.2 | +29.3 | +3.3% | 3,481,300 |
| 2023/10/06 | 886.6 | 901.4 | 882.8 | 893.9 | +6.6 | +0.7% | 2,627,000 |
| 2023/10/05 | 856.4 | 889.4 | 852.1 | 887.3 | +31.4 | +3.7% | 3,293,900 |
| 2023/10/04 | 880 | 889.1 | 851.9 | 855.9 | -48.9 | -5.4% | 4,380,400 |
| 2023/10/03 | 920 | 920.1 | 900.1 | 904.8 | -12.5 | -1.4% | 2,513,400 |
| 2023/10/02 | 923.5 | 936.4 | 916.7 | 917.3 | -1.7 | -0.2% | 2,643,100 |
| 2023/09/29 | 924 | 936.7 | 911.1 | 919 | -19.4 | -2.1% | 5,201,100 |
| 2023/09/28 | 945.2 | 948.7 | 928.1 | 938.4 | -27.1 | -2.8% | 3,420,900 |
| 2023/09/27 | 953 | 965.8 | 946.2 | 965.5 | +4.8 | +0.5% | 4,301,800 |
| 2023/09/26 | 964 | 965.4 | 954.1 | 960.7 | -7.7 | -0.8% | 2,079,200 |
101～
150
件表示中 / 2590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 | 115,400円 | +11.4% | +5.0% | 2.43% | 12.83倍 | 1.12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 | 148,300円 | +3.1% | +4.8% | 3.51% | 11.52倍 | 1.47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 | 1,647,000円 | +5.1% | +3.9% | 3.49% | 14.16倍 | 2.65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 | 447,500円 | +7.5% | +1.8% | 3.69% | 11.03倍 | 1.12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 | 485,900円 | +13.2% | -12.4% | 3.42% | 6.22倍 | 1.38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
