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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,171.5 | 1,253 | 1,165 | 1,230 | +72.5 | +6.3% | 8,246,200 |
| 2024/04/11 | 1,153.5 | 1,164.5 | 1,146 | 1,157.5 | -20 | -1.7% | 4,149,300 |
| 2024/04/10 | 1,199.5 | 1,201 | 1,170.5 | 1,177.5 | -16 | -1.3% | 4,029,000 |
| 2024/04/09 | 1,203 | 1,211.5 | 1,190.5 | 1,193.5 | +4.5 | +0.4% | 2,658,200 |
| 2024/04/08 | 1,180 | 1,197 | 1,173 | 1,189 | +11 | +0.9% | 2,488,400 |
| 2024/04/05 | 1,162 | 1,180 | 1,152 | 1,178 | -14 | -1.2% | 3,710,500 |
| 2024/04/04 | 1,206 | 1,209.5 | 1,190 | 1,192 | -2 | -0.2% | 3,382,700 |
| 2024/04/03 | 1,194.5 | 1,205 | 1,182 | 1,194 | -9.5 | -0.8% | 3,893,300 |
| 2024/04/02 | 1,215 | 1,220.5 | 1,186 | 1,203.5 | -4 | -0.3% | 3,219,400 |
| 2024/04/01 | 1,256 | 1,259 | 1,196.5 | 1,207.5 | -41 | -3.3% | 4,083,100 |
| 2024/03/29 | 1,237 | 1,266.5 | 1,232 | 1,248.5 | +31 | +2.5% | 5,068,800 |
| 2024/03/28 | 1,214.5 | 1,233 | 1,209.5 | 1,217.5 | -11 | -0.9% | 4,036,700 |
| 2024/03/27 | 1,208 | 1,237 | 1,206 | 1,228.5 | +36 | +3% | 4,376,800 |
| 2024/03/26 | 1,174 | 1,197.5 | 1,174 | 1,192.5 | +18.5 | +1.6% | 2,678,500 |
| 2024/03/25 | 1,173.5 | 1,185 | 1,166.5 | 1,174 | -20 | -1.7% | 3,990,800 |
| 2024/03/22 | 1,205.5 | 1,219.5 | 1,180 | 1,194 | +9 | +0.8% | 4,456,900 |
| 2024/03/21 | 1,188.5 | 1,190 | 1,160.5 | 1,185 | +14.5 | +1.2% | 5,160,300 |
| 2024/03/19 | 1,111 | 1,183.5 | 1,104 | 1,170.5 | +64.5 | +5.8% | 6,666,400 |
| 2024/03/18 | 1,081 | 1,106 | 1,079.5 | 1,106 | +32 | +3% | 4,580,200 |
| 2024/03/15 | 1,040 | 1,079 | 1,040 | 1,074 | +40.5 | +3.9% | 5,218,500 |
| 2024/03/14 | 1,020 | 1,035.5 | 1,010 | 1,033.5 | +26.5 | +2.6% | 3,359,200 |
| 2024/03/13 | 1,009 | 1,021.5 | 1,000 | 1,007 | +4 | +0.4% | 2,344,400 |
| 2024/03/12 | 982 | 1,005 | 974.9 | 1,003 | +18.2 | +1.8% | 3,292,400 |
| 2024/03/11 | 999.3 | 1,004 | 974.5 | 984.8 | -27.2 | -2.7% | 3,254,600 |
| 2024/03/08 | 1,014 | 1,024 | 995.6 | 1,012 | +2 | +0.2% | 3,160,500 |
| 2024/03/07 | 1,030 | 1,051 | 1,002.5 | 1,010 | -16 | -1.6% | 3,680,800 |
| 2024/03/06 | 1,012 | 1,044.5 | 1,008.5 | 1,026 | +22.5 | +2.2% | 4,505,200 |
| 2024/03/05 | 1,003 | 1,010 | 997.6 | 1,003.5 | -9.5 | -0.9% | 2,107,900 |
| 2024/03/04 | 1,020 | 1,022 | 1,002 | 1,013 | +2 | +0.2% | 2,154,200 |
| 2024/03/01 | 988.9 | 1,012.5 | 983.6 | 1,011 | +28.4 | +2.9% | 2,598,800 |
| 2024/02/29 | 985.3 | 989.7 | 974 | 982.6 | +0.3 | ±0% | 1,783,600 |
| 2024/02/28 | 970 | 983.8 | 968.5 | 982.3 | +5.8 | +0.6% | 2,301,300 |
| 2024/02/27 | 991.5 | 1,000 | 969.2 | 976.5 | -18.3 | -1.8% | 2,678,100 |
| 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 |
151～
200
件表示中 / 2724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 | 95,900円 | +3.4% | +10.1% | 3.55% | 9.37倍 | 0.87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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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 | 567,600円 | +0.3% | +2.3% | 2.96% | 8.06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 | 370,700円 | +7.5% | +1.8% | 4.45% | 9.16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
