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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,005 | 1,016 | 1,001 | 1,013 | +8.5 | +0.8% | 2,044,700 |
| 2025/05/01 | 998 | 1,009 | 986.7 | 1,004.5 | +8.8 | +0.9% | 1,722,000 |
| 2025/04/30 | 997 | 997.9 | 984 | 995.7 | -0.5 | -0.1% | 2,188,800 |
| 2025/04/28 | 996.1 | 998.7 | 985 | 996.2 | +1.3 | +0.1% | 2,524,100 |
| 2025/04/25 | 999.4 | 1,013 | 990.6 | 994.9 | -4.5 | -0.5% | 3,131,500 |
| 2025/04/24 | 1,014.5 | 1,015.5 | 999.4 | 999.4 | -19.6 | -1.9% | 2,010,900 |
| 2025/04/23 | 1,022 | 1,022 | 1,007 | 1,019 | +10 | +1% | 2,185,700 |
| 2025/04/22 | 992.8 | 1,011 | 991.2 | 1,009 | +16.6 | +1.7% | 1,635,700 |
| 2025/04/21 | 999 | 999.8 | 988.2 | 992.4 | -8.6 | -0.9% | 1,291,700 |
| 2025/04/18 | 1,000 | 1,003.5 | 994.8 | 1,001 | +2.8 | +0.3% | 1,436,000 |
| 2025/04/17 | 979.1 | 998.2 | 977.4 | 998.2 | +19.2 | +2% | 1,378,100 |
| 2025/04/16 | 977.9 | 981.5 | 970.8 | 979 | +1.1 | +0.1% | 1,828,800 |
| 2025/04/15 | 999.9 | 1,001.5 | 975.3 | 977.9 | -14.5 | -1.5% | 1,667,600 |
| 2025/04/14 | 992.6 | 998 | 986.6 | 992.4 | ±0 | ±0% | 2,201,100 |
| 2025/04/11 | 962.8 | 992.8 | 959 | 992.4 | -9.6 | -1% | 2,940,500 |
| 2025/04/10 | 980.5 | 1,005 | 965.8 | 1,002 | +63.7 | +6.8% | 3,953,200 |
| 2025/04/09 | 944.9 | 964.9 | 930.7 | 938.3 | -29.6 | -3.1% | 2,804,700 |
| 2025/04/08 | 951.8 | 980.4 | 949 | 967.9 | +35.5 | +3.8% | 3,103,100 |
| 2025/04/07 | 930 | 961.6 | 911 | 932.4 | -62.6 | -6.3% | 3,845,500 |
| 2025/04/04 | 962 | 1,015 | 962 | 995 | +10.7 | +1.1% | 4,496,900 |
| 2025/04/03 | 950 | 988 | 946 | 984.3 | -3.8 | -0.4% | 3,028,100 |
| 2025/04/02 | 996.3 | 997 | 978.3 | 988.1 | -9.7 | -1% | 2,372,500 |
| 2025/04/01 | 1,013.5 | 1,019 | 997.7 | 997.8 | -0.5 | -0.1% | 2,513,300 |
| 2025/03/31 | 1,005 | 1,008 | 986.2 | 998.3 | -27.2 | -2.7% | 3,294,500 |
| 2025/03/28 | 1,040 | 1,049.5 | 1,020 | 1,025.5 | -36 | -3.4% | 2,666,900 |
| 2025/03/27 | 1,063 | 1,065 | 1,054.5 | 1,061.5 | +6 | +0.6% | 3,155,600 |
| 2025/03/26 | 1,059.5 | 1,065.5 | 1,046.5 | 1,055.5 | -4.5 | -0.4% | 3,086,900 |
| 2025/03/25 | 1,050 | 1,067.5 | 1,048.5 | 1,060 | +17.5 | +1.7% | 3,266,400 |
| 2025/03/24 | 1,020 | 1,043 | 1,010.5 | 1,042.5 | +23 | +2.3% | 2,680,400 |
| 2025/03/21 | 1,011 | 1,031.5 | 1,010.5 | 1,019.5 | -6 | -0.6% | 3,146,500 |
| 2025/03/19 | 1,021 | 1,035 | 1,020.5 | 1,025.5 | +6 | +0.6% | 2,288,800 |
| 2025/03/18 | 1,020 | 1,027 | 1,015 | 1,019.5 | +12.5 | +1.2% | 2,253,200 |
| 2025/03/17 | 983.2 | 1,010 | 981.2 | 1,007 | +37 | +3.8% | 2,466,500 |
| 2025/03/14 | 963.7 | 977.9 | 961.3 | 970 | -1.7 | -0.2% | 2,775,100 |
| 2025/03/13 | 989.2 | 992 | 970.5 | 971.7 | -2.8 | -0.3% | 2,318,900 |
| 2025/03/12 | 963.2 | 978.3 | 961.5 | 974.5 | +7.6 | +0.8% | 2,219,700 |
| 2025/03/11 | 975 | 977 | 954.7 | 966.9 | -21.8 | -2.2% | 2,914,900 |
| 2025/03/10 | 988.8 | 998.2 | 983.6 | 988.7 | +7.6 | +0.8% | 1,622,300 |
| 2025/03/07 | 981 | 986.3 | 969.5 | 981.1 | -20.4 | -2% | 2,358,400 |
| 2025/03/06 | 1,000 | 1,004 | 997.1 | 1,001.5 | +1.5 | +0.2% | 1,533,100 |
| 2025/03/05 | 999.5 | 1,004.5 | 991.7 | 1,000 | +2.2 | +0.2% | 2,311,500 |
| 2025/03/04 | 988 | 999.5 | 984.5 | 997.8 | +15.7 | +1.6% | 3,194,300 |
| 2025/03/03 | 983 | 986.6 | 977.1 | 982.1 | +7.2 | +0.7% | 2,715,000 |
| 2025/02/28 | 979.8 | 981.9 | 966.7 | 974.9 | -9.1 | -0.9% | 2,585,600 |
| 2025/02/27 | 980 | 989.9 | 976 | 984 | +4.2 | +0.4% | 2,163,800 |
| 2025/02/26 | 969 | 979.8 | 964 | 979.8 | +17.5 | +1.8% | 2,181,900 |
| 2025/02/25 | 968 | 973.4 | 961 | 962.3 | -12.7 | -1.3% | 2,141,600 |
| 2025/02/21 | 971.1 | 978.5 | 965.6 | 975 | +9.6 | +1% | 1,738,700 |
| 2025/02/20 | 968.7 | 969 | 953.4 | 965.4 | -9.5 | -1% | 2,302,900 |
| 2025/02/19 | 997 | 998 | 972.7 | 974.9 | -23.3 | -2.3% | 1,997,800 |
1～
50
件表示中 / 2831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 | 101,300円 | +3.4% | +10.5% | 3.36% | 9.78倍 | 0.92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 | 85,600円 | +24.1% | +1.2% | 4.21% | 9.80倍 | 0.98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 | 618,200円 | +1.1% | +14.3% | 2.88% | 7.12倍 | 1.54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 | 225,400円 | +7.6% | +22.2% | 3.99% | 14.16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 | 275,000円 | - | - | - | - | 1.25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
