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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 1,000 | 1,013.5 | 987 | 994.4 | +1.2 | +0.1% | 3,098,500 |
| 2025/02/07 | 1,001.5 | 1,005 | 986.3 | 993.2 | -11.8 | -1.2% | 2,136,700 |
| 2025/02/06 | 1,000 | 1,011 | 998.6 | 1,005 | +10.2 | +1% | 1,855,500 |
| 2025/02/05 | 1,000 | 1,003 | 992 | 994.8 | -2 | -0.2% | 2,457,100 |
| 2025/02/04 | 1,007.5 | 1,009.5 | 988.6 | 996.8 | +4.5 | +0.5% | 2,256,300 |
| 2025/02/03 | 980.4 | 998.4 | 977.5 | 992.3 | -8.7 | -0.9% | 2,516,200 |
| 2025/01/31 | 1,009.5 | 1,009.5 | 986.1 | 1,001 | -5 | -0.5% | 2,458,600 |
| 2025/01/30 | 1,001.5 | 1,010 | 994.1 | 1,006 | -7 | -0.7% | 2,068,400 |
| 2025/01/29 | 1,003.5 | 1,023 | 998.3 | 1,013 | +12.5 | +1.2% | 3,103,200 |
| 2025/01/28 | 980 | 1,004 | 979.4 | 1,000.5 | +16.2 | +1.6% | 3,796,300 |
| 2025/01/27 | 975.9 | 985.7 | 965.6 | 984.3 | +17.5 | +1.8% | 3,938,200 |
| 2025/01/24 | 980 | 996.5 | 966.8 | 966.8 | -8.6 | -0.9% | 3,461,300 |
| 2025/01/23 | 953 | 978.1 | 952.5 | 975.4 | +15.1 | +1.6% | 2,499,400 |
| 2025/01/22 | 960 | 969.7 | 957.3 | 960.3 | +9.6 | +1% | 2,805,000 |
| 2025/01/21 | 949.9 | 953.1 | 945 | 950.7 | +0.8 | +0.1% | 1,489,200 |
| 2025/01/20 | 945 | 951.8 | 940.7 | 949.9 | +9.9 | +1.1% | 1,778,400 |
| 2025/01/17 | 940.8 | 944.1 | 926.5 | 940 | -3.5 | -0.4% | 2,099,300 |
| 2025/01/16 | 940.1 | 949.7 | 939.1 | 943.5 | +4.2 | +0.4% | 1,727,500 |
| 2025/01/15 | 946 | 948.1 | 933.1 | 939.3 | +2.4 | +0.3% | 2,053,000 |
| 2025/01/14 | 940 | 947.4 | 930.9 | 936.9 | -8 | -0.8% | 2,336,700 |
| 2025/01/10 | 943.3 | 954.1 | 941 | 944.9 | -4.6 | -0.5% | 2,053,100 |
| 2025/01/09 | 945 | 952.2 | 938.3 | 949.5 | -3.6 | -0.4% | 2,040,800 |
| 2025/01/08 | 960 | 965.1 | 953.1 | 953.1 | -9.7 | -1% | 2,288,000 |
| 2025/01/07 | 962 | 965.2 | 948.4 | 962.8 | -2.1 | -0.2% | 1,976,100 |
| 2025/01/06 | 978 | 984.3 | 957 | 964.9 | -2.7 | -0.3% | 2,341,200 |
| 2024/12/30 | 970.4 | 972.8 | 963.9 | 967.6 | +0.8 | +0.1% | 1,915,900 |
| 2024/12/27 | 950 | 969.5 | 949.1 | 966.8 | +16.8 | +1.8% | 2,023,300 |
| 2024/12/26 | 946 | 950 | 942 | 950 | +3.6 | +0.4% | 1,624,000 |
| 2024/12/25 | 945 | 946.4 | 931.2 | 946.4 | +0.4 | ±0% | 1,452,100 |
| 2024/12/24 | 940 | 949.2 | 939.9 | 946 | +1.8 | +0.2% | 1,237,700 |
| 2024/12/23 | 939.9 | 945 | 928.8 | 944.2 | +7.6 | +0.8% | 2,858,000 |
| 2024/12/20 | 915.1 | 938.5 | 910 | 936.6 | +36.5 | +4.1% | 5,655,000 |
| 2024/12/19 | 899.5 | 907 | 893.7 | 900.1 | -13.2 | -1.4% | 3,056,500 |
| 2024/12/18 | 915.6 | 919.9 | 908.4 | 913.3 | -1.1 | -0.1% | 3,090,700 |
| 2024/12/17 | 917 | 927 | 913.8 | 914.4 | -5.9 | -0.6% | 4,627,400 |
| 2024/12/16 | 926 | 928.5 | 916.1 | 920.3 | -10.4 | -1.1% | 3,928,800 |
| 2024/12/13 | 941.5 | 951.3 | 929 | 930.7 | -25.8 | -2.7% | 4,194,000 |
| 2024/12/12 | 961.7 | 966 | 950.3 | 956.5 | -6 | -0.6% | 3,121,000 |
| 2024/12/11 | 970.5 | 973.4 | 956.1 | 962.5 | -3 | -0.3% | 2,748,500 |
| 2024/12/10 | 982 | 982 | 965.4 | 965.5 | -3.8 | -0.4% | 1,989,400 |
| 2024/12/09 | 979 | 981.4 | 965.1 | 969.3 | -6.4 | -0.7% | 2,199,000 |
| 2024/12/06 | 981.6 | 989.2 | 971.6 | 975.7 | -14 | -1.4% | 2,046,700 |
| 2024/12/05 | 990 | 993.8 | 982.4 | 989.7 | -0.3 | ±0% | 2,172,100 |
| 2024/12/04 | 1,001 | 1,003.5 | 988.3 | 990 | -12 | -1.2% | 1,440,500 |
| 2024/12/03 | 995 | 1,004.5 | 988.3 | 1,002 | +6.2 | +0.6% | 2,422,200 |
| 2024/12/02 | 980 | 1,000.5 | 977.5 | 995.8 | +14 | +1.4% | 2,420,500 |
| 2024/11/29 | 978.5 | 985.3 | 975.7 | 981.8 | -0.6 | -0.1% | 2,962,000 |
| 2024/11/28 | 968.8 | 986.4 | 968 | 982.4 | +6 | +0.6% | 2,031,400 |
| 2024/11/27 | 974.9 | 980 | 967.8 | 976.4 | -13.5 | -1.4% | 2,730,900 |
| 2024/11/26 | 982 | 993.3 | 979.8 | 989.9 | +12.9 | +1.3% | 3,150,500 |
101～
150
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
