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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,257 | 1,263 | 1,246 | 1,250 | -12 | -1% | 3,169,700 |
| 2025/09/12 | 1,268 | 1,274 | 1,260.5 | 1,262 | +5 | +0.4% | 2,803,800 |
| 2025/09/11 | 1,245 | 1,257 | 1,241 | 1,257 | +1 | +0.1% | 1,864,500 |
| 2025/09/10 | 1,269.5 | 1,277 | 1,254.5 | 1,256 | +6 | +0.5% | 2,836,500 |
| 2025/09/09 | 1,250 | 1,262.5 | 1,246 | 1,250 | +3 | +0.2% | 2,335,500 |
| 2025/09/08 | 1,237 | 1,263 | 1,234 | 1,247 | +23.5 | +1.9% | 2,707,400 |
| 2025/09/05 | 1,224.5 | 1,237.5 | 1,218 | 1,223.5 | +3.5 | +0.3% | 2,364,200 |
| 2025/09/04 | 1,216.5 | 1,222 | 1,206 | 1,220 | +4 | +0.3% | 2,978,000 |
| 2025/09/03 | 1,220 | 1,233.5 | 1,215 | 1,216 | -4.5 | -0.4% | 3,070,800 |
| 2025/09/02 | 1,203 | 1,225 | 1,200 | 1,220.5 | +16.5 | +1.4% | 2,097,300 |
| 2025/09/01 | 1,189.5 | 1,208 | 1,185 | 1,204 | +14.5 | +1.2% | 2,492,800 |
| 2025/08/29 | 1,201.5 | 1,208.5 | 1,189.5 | 1,189.5 | -19 | -1.6% | 2,446,600 |
| 2025/08/28 | 1,196 | 1,212 | 1,194.5 | 1,208.5 | +10.5 | +0.9% | 1,786,100 |
| 2025/08/27 | 1,192.5 | 1,201.5 | 1,190.5 | 1,198 | +5 | +0.4% | 2,150,500 |
| 2025/08/26 | 1,204 | 1,207.5 | 1,191 | 1,193 | -12.5 | -1% | 2,094,700 |
| 2025/08/25 | 1,212 | 1,214.5 | 1,199.5 | 1,205.5 | -6.5 | -0.5% | 1,572,800 |
| 2025/08/22 | 1,204.5 | 1,213 | 1,197.5 | 1,212 | +6 | +0.5% | 1,657,800 |
| 2025/08/21 | 1,205 | 1,208.5 | 1,193.5 | 1,206 | -9.5 | -0.8% | 2,569,000 |
| 2025/08/20 | 1,216 | 1,224 | 1,210 | 1,215.5 | +3 | +0.2% | 2,032,200 |
| 2025/08/19 | 1,198 | 1,224.5 | 1,197.5 | 1,212.5 | +19.5 | +1.6% | 3,289,500 |
| 2025/08/18 | 1,182 | 1,196 | 1,177.5 | 1,193 | +16 | +1.4% | 2,146,000 |
| 2025/08/15 | 1,171 | 1,178 | 1,167 | 1,177 | +13 | +1.1% | 1,563,200 |
| 2025/08/14 | 1,166 | 1,171 | 1,162 | 1,164 | -11 | -0.9% | 2,005,100 |
| 2025/08/13 | 1,178 | 1,186.5 | 1,174 | 1,175 | -3.5 | -0.3% | 2,235,300 |
| 2025/08/12 | 1,180 | 1,192.5 | 1,171.5 | 1,178.5 | +14.5 | +1.2% | 3,463,900 |
| 2025/08/08 | 1,146.5 | 1,164 | 1,143 | 1,164 | +24 | +2.1% | 3,131,000 |
| 2025/08/07 | 1,149.5 | 1,165 | 1,136 | 1,140 | +6 | +0.5% | 4,303,600 |
| 2025/08/06 | 1,121 | 1,142.5 | 1,117 | 1,134 | +19.5 | +1.7% | 3,343,900 |
| 2025/08/05 | 1,120 | 1,127 | 1,111.5 | 1,114.5 | +1 | +0.1% | 2,284,300 |
| 2025/08/04 | 1,098.5 | 1,115 | 1,097 | 1,113.5 | +5 | +0.5% | 3,608,200 |
| 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 |
1～
50
件表示中 / 2923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 | 123,700円 | +10.4% | +1.8% | 3.40% | 10.41倍 | 1.08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 | 1,634,500円 | +6.9% | -1.9% | 4.19% | 12.04倍 | 2.31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 | 785,300円 | +1.1% | +14.3% | 2.27% | 8.87倍 | 1.74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 | 95,700円 | +24.1% | +1.2% | 3.76% | 10.99倍 | 1.10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 | 240,000円 | +8.1% | +3.6% | 4.17% | 13.01倍 | 0.68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
