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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/05/22 | 1,035 | 1,046 | 1,034 | 1,042 | ±0 | ±0% | 2,188,400 |
| 2025/05/21 | 1,050 | 1,065 | 1,040.5 | 1,042 | ±0 | ±0% | 2,316,200 |
| 2025/05/20 | 1,060 | 1,061 | 1,035 | 1,042 | -13 | -1.2% | 2,840,000 |
| 2025/05/19 | 1,030 | 1,060.5 | 1,030 | 1,055 | +16 | +1.5% | 2,700,700 |
| 2025/05/16 | 1,041 | 1,046 | 1,019 | 1,039 | +1.5 | +0.1% | 3,110,000 |
| 2025/05/15 | 1,050.5 | 1,054.5 | 1,027 | 1,037.5 | -24 | -2.3% | 3,369,800 |
| 2025/05/14 | 1,057 | 1,068.5 | 1,040.5 | 1,061.5 | -4.5 | -0.4% | 2,517,100 |
| 2025/05/13 | 1,082 | 1,086 | 1,060 | 1,066 | -23 | -2.1% | 3,070,100 |
| 2025/05/12 | 1,123.5 | 1,130 | 1,076.5 | 1,089 | +55.5 | +5.4% | 5,184,100 |
| 2025/05/09 | 1,041 | 1,043 | 1,027 | 1,033.5 | +6 | +0.6% | 2,211,200 |
| 2025/05/08 | 1,030 | 1,031.5 | 1,019 | 1,027.5 | +7 | +0.7% | 1,673,700 |
| 2025/05/07 | 1,015 | 1,032 | 1,013.5 | 1,020.5 | +7.5 | +0.7% | 3,014,300 |
| 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 |
1～
50
件表示中 / 2876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 | 102,800円 | +10.4% | +1.8% | 4.09% | 8.65倍 | 0.89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 |
| オープンハウス | 671,500円 | +1.1% | +14.3% | 2.65% | 7.65倍 | 1.50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 | 84,600円 | +24.1% | +1.2% | 4.26% | 9.69倍 | 0.97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 | 207,000円 | +8.1% | +3.6% | 4.35% | 11.22倍 | 0.58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 |
| 東建物 | 252,300円 | +8.5% | +3.2% | 3.84% | 9.54倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
