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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,081.5 | 1,110 | 1,080 | 1,108.5 | +37.5 | +3.5% | 3,745,000 |
| 2025/07/31 | 1,077 | 1,080.5 | 1,064 | 1,071 | -1.5 | -0.1% | 2,606,100 |
| 2025/07/30 | 1,051 | 1,076.5 | 1,050 | 1,072.5 | +43.5 | +4.2% | 4,153,900 |
| 2025/07/29 | 1,038.5 | 1,040 | 1,026 | 1,029 | -9 | -0.9% | 2,069,500 |
| 2025/07/28 | 1,045 | 1,050 | 1,038 | 1,038 | -0.5 | ±0% | 2,250,200 |
| 2025/07/25 | 1,041 | 1,047.5 | 1,032.5 | 1,038.5 | +3 | +0.3% | 2,070,200 |
| 2025/07/24 | 1,040 | 1,047.5 | 1,031.5 | 1,035.5 | +6 | +0.6% | 3,472,800 |
| 2025/07/23 | 1,029.5 | 1,038.5 | 1,024.5 | 1,029.5 | +18.5 | +1.8% | 4,307,100 |
| 2025/07/22 | 1,020 | 1,021.5 | 1,006.5 | 1,011 | +5 | +0.5% | 3,833,700 |
| 2025/07/18 | 1,034.5 | 1,037.5 | 1,001.5 | 1,006 | -32 | -3.1% | 3,323,200 |
| 2025/07/17 | 1,033 | 1,040 | 1,026.5 | 1,038 | +5 | +0.5% | 1,678,700 |
| 2025/07/16 | 1,047 | 1,048 | 1,033 | 1,033 | -16.5 | -1.6% | 1,854,100 |
| 2025/07/15 | 1,065 | 1,065 | 1,047 | 1,049.5 | -12.5 | -1.2% | 1,592,900 |
| 2025/07/14 | 1,052 | 1,065.5 | 1,050.5 | 1,062 | +10 | +1% | 1,637,700 |
| 2025/07/11 | 1,059 | 1,062 | 1,051 | 1,052 | +0.5 | ±0% | 1,667,400 |
| 2025/07/10 | 1,050 | 1,059.5 | 1,044.5 | 1,051.5 | +3 | +0.3% | 2,327,100 |
| 2025/07/09 | 1,030 | 1,051 | 1,030 | 1,048.5 | +20 | +1.9% | 2,249,500 |
| 2025/07/08 | 1,035 | 1,039 | 1,028.5 | 1,028.5 | -9 | -0.9% | 1,787,900 |
| 2025/07/07 | 1,035 | 1,044.5 | 1,035 | 1,037.5 | +6.5 | +0.6% | 1,526,600 |
| 2025/07/04 | 1,039 | 1,043.5 | 1,031 | 1,031 | -9.5 | -0.9% | 1,651,800 |
| 2025/07/03 | 1,032 | 1,041 | 1,030.5 | 1,040.5 | +6.5 | +0.6% | 2,164,900 |
| 2025/07/02 | 1,022 | 1,037.5 | 1,020.5 | 1,034 | +16 | +1.6% | 2,215,600 |
| 2025/07/01 | 1,025.5 | 1,030.5 | 1,014 | 1,018 | -10.5 | -1% | 2,177,600 |
| 2025/06/30 | 1,040.5 | 1,041.5 | 1,025.5 | 1,028.5 | -2 | -0.2% | 2,698,900 |
| 2025/06/27 | 1,038.5 | 1,044 | 1,026.5 | 1,030.5 | -4 | -0.4% | 2,326,200 |
| 2025/06/26 | 1,028 | 1,035.5 | 1,025 | 1,034.5 | +3 | +0.3% | 2,568,200 |
| 2025/06/25 | 1,031.5 | 1,036 | 1,024.5 | 1,031.5 | -6 | -0.6% | 2,518,900 |
| 2025/06/24 | 1,056.5 | 1,058 | 1,037 | 1,037.5 | -9.5 | -0.9% | 1,615,200 |
| 2025/06/23 | 1,051 | 1,055 | 1,041.5 | 1,047 | -5 | -0.5% | 1,627,500 |
| 2025/06/20 | 1,065 | 1,065 | 1,050.5 | 1,052 | -20 | -1.9% | 2,470,800 |
| 2025/06/19 | 1,070.5 | 1,076.5 | 1,067 | 1,072 | +6 | +0.6% | 1,737,300 |
| 2025/06/18 | 1,063 | 1,077.5 | 1,062.5 | 1,066 | +8.5 | +0.8% | 1,834,400 |
| 2025/06/17 | 1,034 | 1,060.5 | 1,034 | 1,057.5 | +21 | +2% | 1,864,700 |
| 2025/06/16 | 1,041 | 1,047.5 | 1,033.5 | 1,036.5 | -2.5 | -0.2% | 1,471,500 |
| 2025/06/13 | 1,034.5 | 1,043.5 | 1,032.5 | 1,039 | -2.5 | -0.2% | 2,179,500 |
| 2025/06/12 | 1,048 | 1,049 | 1,031.5 | 1,041.5 | -13 | -1.2% | 2,922,300 |
| 2025/06/11 | 1,051 | 1,061 | 1,046.5 | 1,054.5 | +11 | +1.1% | 3,654,100 |
| 2025/06/10 | 1,044.5 | 1,046 | 1,037 | 1,043.5 | +4.5 | +0.4% | 2,007,500 |
| 2025/06/09 | 1,035 | 1,043 | 1,031.5 | 1,039 | +3.5 | +0.3% | 1,590,300 |
| 2025/06/06 | 1,041 | 1,041.5 | 1,027.5 | 1,035.5 | -5 | -0.5% | 2,470,600 |
| 2025/06/05 | 1,048 | 1,053.5 | 1,040.5 | 1,040.5 | -17.5 | -1.7% | 2,176,000 |
| 2025/06/04 | 1,048.5 | 1,061 | 1,048 | 1,058 | -0.5 | ±0% | 2,116,100 |
| 2025/06/03 | 1,058.5 | 1,064.5 | 1,047 | 1,058.5 | -3.5 | -0.3% | 1,665,500 |
| 2025/06/02 | 1,052.5 | 1,064.5 | 1,049 | 1,062 | +6 | +0.6% | 1,911,200 |
| 2025/05/30 | 1,047.5 | 1,063 | 1,036.5 | 1,056 | +6.5 | +0.6% | 2,315,200 |
| 2025/05/29 | 1,051 | 1,054 | 1,042 | 1,049.5 | -2 | -0.2% | 2,557,300 |
| 2025/05/28 | 1,061 | 1,062 | 1,047 | 1,051.5 | +1.5 | +0.1% | 1,632,200 |
| 2025/05/27 | 1,048 | 1,053 | 1,038.5 | 1,050 | +2 | +0.2% | 1,359,600 |
| 2025/05/26 | 1,055.5 | 1,057.5 | 1,044 | 1,048 | -0.5 | ±0% | 1,329,500 |
| 2025/05/23 | 1,041.5 | 1,049.5 | 1,036.5 | 1,048.5 | +6.5 | +0.6% | 1,631,600 |
1～
50
件表示中 / 2893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 | 110,800円 | +10.4% | +1.8% | 3.79% | 9.33倍 | 0.96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 | 1,548,000円 | +6.9% | -1.9% | 4.43% | 11.40倍 | 2.19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 |
| オープンハウス | 683,500円 | +1.1% | +14.3% | 2.60% | 7.79倍 | 1.53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 | 85,900円 | +24.1% | +1.2% | 4.19% | 9.86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 |
| 飯田ＧＨＤ | 215,900円 | +8.1% | +3.6% | 4.17% | 11.70倍 | 0.61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
