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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,067 | 1,073 | 1,060 | 1,067 | -4 | -0.4% | 2,054,400 |
| 2024/06/26 | 1,066.5 | 1,079 | 1,059.5 | 1,071 | +11 | +1% | 2,339,100 |
| 2024/06/25 | 1,049 | 1,069.5 | 1,043.5 | 1,060 | +14 | +1.3% | 2,272,100 |
| 2024/06/24 | 1,059 | 1,059 | 1,021.5 | 1,046 | +2 | +0.2% | 3,710,800 |
| 2024/06/21 | 1,052 | 1,055 | 1,031 | 1,044 | -9.5 | -0.9% | 4,212,400 |
| 2024/06/20 | 1,046 | 1,053.5 | 1,041 | 1,053.5 | -8.5 | -0.8% | 1,577,900 |
| 2024/06/19 | 1,054 | 1,063.5 | 1,045.5 | 1,062 | +14 | +1.3% | 1,517,200 |
| 2024/06/18 | 1,069 | 1,069 | 1,037.5 | 1,048 | -3 | -0.3% | 2,279,400 |
| 2024/06/17 | 1,071 | 1,077.5 | 1,041 | 1,051 | -43.5 | -4% | 3,069,000 |
| 2024/06/14 | 1,073.5 | 1,103 | 1,070 | 1,094.5 | +9 | +0.8% | 3,700,500 |
| 2024/06/13 | 1,092.5 | 1,096.5 | 1,079 | 1,085.5 | -7 | -0.6% | 1,534,000 |
| 2024/06/12 | 1,099.5 | 1,118 | 1,092.5 | 1,092.5 | -20.5 | -1.8% | 2,281,800 |
| 2024/06/11 | 1,129.5 | 1,129.5 | 1,111 | 1,113 | -22.5 | -2% | 2,259,100 |
151～
200
件表示中 / 2812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 | 99,500円 | +3.4% | +10.5% | 3.42% | 9.60倍 | 0.91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 | 85,300円 | +3.4% | +3.8% | 3.99% | 10.18倍 | 0.99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 | 607,400円 | +1.1% | +14.3% | 2.93% | 7.00倍 | 1.51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 |
| 飯田ＧＨＤ | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00倍 | 0.63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 |
| イオンモール | 233,800円 | +7.2% | +13.3% | 2.14% | 32.24倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
