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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/08 | 935 | 936 | 905 | 910 | -37.3 | -3.9% | 4,888,400 |
| 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 |
301～
350
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
