野村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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 866.2 | 867 | 849.5 | 855.1 | -1.5 | -0.2% | 4,060,700 |
| 2025/05/02 | 867.5 | 867.5 | 855 | 856.6 | -3.5 | -0.4% | 3,997,700 |
| 2025/05/01 | 852.3 | 866.5 | 846.3 | 860.1 | +13.2 | +1.6% | 4,795,800 |
| 2025/04/30 | 855.4 | 856.3 | 840.5 | 846.9 | -12.2 | -1.4% | 5,433,900 |
| 2025/04/28 | 862 | 866 | 854 | 859.1 | +5.8 | +0.7% | 4,641,800 |
| 2025/04/25 | 850.1 | 867 | 831.3 | 853.3 | -26.8 | -3% | 9,756,300 |
| 2025/04/24 | 886.6 | 889 | 877.1 | 880.1 | -6 | -0.7% | 3,632,900 |
| 2025/04/23 | 880.3 | 886.1 | 872 | 886.1 | +9 | +1% | 4,843,200 |
| 2025/04/22 | 877.9 | 883.9 | 865.2 | 877.1 | -8.3 | -0.9% | 4,408,400 |
| 2025/04/21 | 895 | 897.5 | 876.7 | 885.4 | -8.1 | -0.9% | 2,625,600 |
| 2025/04/18 | 888.7 | 893.5 | 884.8 | 893.5 | +3.6 | +0.4% | 1,814,800 |
| 2025/04/17 | 876 | 891 | 874.7 | 889.9 | +11 | +1.3% | 2,544,800 |
| 2025/04/16 | 872.1 | 881 | 866.5 | 878.9 | +10.9 | +1.3% | 2,024,500 |
| 2025/04/15 | 888 | 888 | 868 | 868 | -12.1 | -1.4% | 1,945,300 |
| 2025/04/14 | 877.5 | 886.9 | 868 | 880.1 | +9.8 | +1.1% | 3,193,200 |
| 2025/04/11 | 850 | 871.7 | 841.6 | 870.3 | -4 | -0.5% | 2,769,000 |
| 2025/04/10 | 862.3 | 879.9 | 853.2 | 874.3 | +49.3 | +6% | 4,635,400 |
| 2025/04/09 | 830 | 834.1 | 811.2 | 825 | -9.9 | -1.2% | 3,763,200 |
| 2025/04/08 | 814.4 | 849.3 | 813.4 | 834.9 | +37.1 | +4.7% | 4,065,100 |
| 2025/04/07 | 808.2 | 823.6 | 780 | 797.8 | -55.4 | -6.5% | 5,386,900 |
| 2025/04/04 | 837 | 864 | 835.1 | 853.2 | +1.8 | +0.2% | 5,313,200 |
| 2025/04/03 | 829.6 | 852 | 821.9 | 851.4 | -8.5 | -1% | 4,436,200 |
| 2025/04/02 | 872 | 872.9 | 855.1 | 859.9 | -14.1 | -1.6% | 2,884,300 |
| 2025/04/01 | 890 | 897 | 866 | 874 | +3 | +0.3% | 3,792,800 |
| 2025/03/31 | 864.4 | 878.7 | 851 | 871 | -17.5 | -2% | 5,270,400 |
| 2025/03/28 | 897.9 | 898.9 | 885 | 888.5 | -18.3 | -2% | 3,722,700 |
| 2025/03/27 | 902.6 | 908.6 | 897.2 | 906.8 | +5 | +0.6% | 5,282,500 |
| 2025/03/26 | 899 | 901.8 | 890.6 | 901.8 | +2.8 | +0.3% | 3,568,500 |
| 2025/03/25 | 894.4 | 902.4 | 889.4 | 899 | +7 | +0.8% | 5,037,500 |
| 2025/03/24 | 885.8 | 893.6 | 871.6 | 892 | +12.6 | +1.4% | 4,551,000 |
| 2025/03/21 | 874.6 | 886.8 | 874 | 879.4 | -1.6 | -0.2% | 4,218,500 |
| 2025/03/19 | 880 | 890.6 | 877.8 | 881 | +7 | +0.8% | 3,513,500 |
| 2025/03/18 | 867.6 | 876.6 | 866.8 | 874 | +8.8 | +1% | 2,643,500 |
| 2025/03/17 | 848.8 | 865.8 | 848.2 | 865.2 | +24 | +2.9% | 3,256,500 |
| 2025/03/14 | 836.2 | 847 | 836.2 | 841.2 | -0.6 | -0.1% | 4,183,000 |
| 2025/03/13 | 844.2 | 848.2 | 836.8 | 841.8 | -1.8 | -0.2% | 3,468,500 |
| 2025/03/12 | 830 | 845.2 | 826.8 | 843.6 | +0.2 | ±0% | 3,939,500 |
| 2025/03/11 | 853 | 854.6 | 832.4 | 843.4 | -13.8 | -1.6% | 6,009,500 |
| 2025/03/10 | 853.6 | 861.4 | 852 | 857.2 | +3.6 | +0.4% | 3,235,500 |
| 2025/03/07 | 863.8 | 864.4 | 851.8 | 853.6 | -13 | -1.5% | 3,782,000 |
| 2025/03/06 | 864.6 | 869.8 | 863 | 866.6 | +2 | +0.2% | 2,484,500 |
| 2025/03/05 | 864 | 867.6 | 856 | 864.6 | +2.8 | +0.3% | 3,172,500 |
| 2025/03/04 | 866.4 | 874.6 | 852.6 | 861.8 | -2.4 | -0.3% | 5,872,000 |
| 2025/03/03 | 860.6 | 865.8 | 855 | 864.2 | +9.4 | +1.1% | 4,625,000 |
| 2025/02/28 | 860 | 868.4 | 850.4 | 854.8 | +4.4 | +0.5% | 5,472,000 |
| 2025/02/27 | 849.6 | 856.4 | 843.4 | 850.4 | +8 | +0.9% | 3,854,000 |
| 2025/02/26 | 822.6 | 846 | 820.6 | 842.4 | +25.2 | +3.1% | 5,004,500 |
| 2025/02/25 | 815 | 820.4 | 813.6 | 817.2 | -1.4 | -0.2% | 3,876,000 |
| 2025/02/21 | 814.4 | 820.8 | 812 | 818.6 | +2.4 | +0.3% | 2,193,500 |
| 2025/02/20 | 822 | 822.2 | 809.6 | 816.2 | -11.4 | -1.4% | 3,079,000 |
301～
350
件表示中 / 3993件
類似銘柄と比較する
現在ご覧いただいている「野村不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 |
|---|---|---|---|---|---|---|---|---|
| 野村不ＨＤ | 97,310円 | +14.6% | +0.2% | 4.52% | 9.67倍 | 1.04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 | 867,000円 | +11.1% | +19.7% | 2.31% | 8.22倍 | 1.65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 |
| 東急不ＨＤ | 137,500円 | +12.4% | +8.9% | 3.64% | 9.80倍 | 1.09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 |
| 東建物 | 349,100円 | +10.4% | +3.0% | 3.49% | 11.50倍 | 1.23倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
| 飯田ＧＨＤ | 234,050円 | +10.2% | +6.2% | 3.93% | 9.87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 |
市場注目の銘柄
チャート関連のコラム
