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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/25 | 975 | 981.8 | 965.6 | 977 | +12.1 | +1.3% | 3,558,500 |
| 2024/11/22 | 958 | 967.7 | 952 | 964.9 | +5.1 | +0.5% | 2,084,200 |
| 2024/11/21 | 964 | 969 | 956.5 | 959.8 | -3.5 | -0.4% | 2,758,600 |
| 2024/11/20 | 963.6 | 977.8 | 962.8 | 963.3 | -1.5 | -0.2% | 2,043,900 |
| 2024/11/19 | 957 | 967.8 | 955.4 | 964.8 | +13.2 | +1.4% | 1,534,200 |
| 2024/11/18 | 953.5 | 957.1 | 946.2 | 951.6 | -5.5 | -0.6% | 2,405,400 |
| 2024/11/15 | 971.9 | 971.9 | 954 | 957.1 | -9.7 | -1% | 2,145,600 |
| 2024/11/14 | 963.4 | 973 | 959.1 | 966.8 | +7.2 | +0.8% | 2,006,500 |
| 2024/11/13 | 959 | 967.6 | 952.5 | 959.6 | -4.2 | -0.4% | 3,035,700 |
| 2024/11/12 | 966.1 | 970.2 | 956.5 | 963.8 | +2 | +0.2% | 1,935,100 |
| 2024/11/11 | 969 | 978.1 | 957.1 | 961.8 | -12 | -1.2% | 2,401,900 |
| 2024/11/08 | 992.8 | 998 | 970 | 973.8 | -11.7 | -1.2% | 2,485,700 |
| 2024/11/07 | 981 | 999.8 | 977.9 | 985.5 | +3 | +0.3% | 2,675,400 |
| 2024/11/06 | 977 | 990 | 949.9 | 982.5 | +34.5 | +3.6% | 5,935,500 |
| 2024/11/05 | 974.4 | 975.8 | 948 | 948 | -11.4 | -1.2% | 2,123,900 |
| 2024/11/01 | 953.2 | 966 | 949.1 | 959.4 | -8.8 | -0.9% | 1,888,100 |
| 2024/10/31 | 972 | 976.5 | 962.5 | 968.2 | -0.2 | ±0% | 1,729,100 |
| 2024/10/30 | 966.1 | 979 | 964.1 | 968.4 | -0.7 | -0.1% | 3,587,600 |
| 2024/10/29 | 965 | 976.1 | 962 | 969.1 | -2.4 | -0.2% | 1,810,700 |
| 2024/10/28 | 964 | 980.9 | 962 | 971.5 | +7.2 | +0.7% | 1,620,300 |
| 2024/10/25 | 971 | 974.2 | 964.2 | 964.3 | -10.4 | -1.1% | 1,544,300 |
| 2024/10/24 | 966.9 | 976.6 | 961.1 | 974.7 | -3.7 | -0.4% | 1,937,900 |
| 2024/10/23 | 971.6 | 990.2 | 971.6 | 978.4 | +7.9 | +0.8% | 1,510,100 |
| 2024/10/22 | 979.5 | 981.2 | 964.2 | 970.5 | -14.7 | -1.5% | 2,334,700 |
| 2024/10/21 | 987.7 | 996.2 | 982.5 | 985.2 | -2.5 | -0.3% | 1,333,400 |
| 2024/10/18 | 999 | 1,004 | 987.6 | 987.7 | -11.4 | -1.1% | 1,742,100 |
| 2024/10/17 | 999.3 | 1,013.5 | 991.4 | 999.1 | +14.8 | +1.5% | 2,008,200 |
| 2024/10/16 | 970 | 994.3 | 967 | 984.3 | +5.9 | +0.6% | 2,472,800 |
| 2024/10/15 | 997 | 997.5 | 978.3 | 978.4 | -6.3 | -0.6% | 2,498,200 |
| 2024/10/11 | 998 | 999.6 | 983.6 | 984.7 | -14.3 | -1.4% | 2,350,600 |
| 2024/10/10 | 1,002 | 1,005.5 | 996.3 | 999 | +2.2 | +0.2% | 2,061,400 |
| 2024/10/09 | 1,007.5 | 1,010.5 | 994.6 | 996.8 | -1.2 | -0.1% | 2,014,000 |
| 2024/10/08 | 999.9 | 1,005.5 | 994.9 | 998 | -13 | -1.3% | 2,389,000 |
| 2024/10/07 | 1,023.5 | 1,023.5 | 1,005.5 | 1,011 | +7 | +0.7% | 1,722,400 |
| 2024/10/04 | 999 | 1,006.5 | 993.8 | 1,004 | +3.5 | +0.3% | 2,319,300 |
| 2024/10/03 | 1,021 | 1,027 | 1,000.5 | 1,000.5 | +14.6 | +1.5% | 3,363,300 |
| 2024/10/02 | 986 | 995.8 | 977.4 | 985.9 | -10.6 | -1.1% | 3,768,600 |
| 2024/10/01 | 997.6 | 1,004.5 | 992.4 | 996.5 | +10.5 | +1.1% | 3,074,300 |
| 2024/09/30 | 993.7 | 1,007 | 982.8 | 986 | -71.5 | -6.8% | 4,153,300 |
| 2024/09/27 | 1,038 | 1,059 | 1,028.5 | 1,057.5 | +20.5 | +2% | 3,189,900 |
| 2024/09/26 | 1,019.5 | 1,039.5 | 1,007 | 1,037 | +31.5 | +3.1% | 3,038,100 |
| 2024/09/25 | 1,012 | 1,012 | 1,001 | 1,005.5 | -4.5 | -0.4% | 1,826,700 |
| 2024/09/24 | 1,010 | 1,019 | 1,005 | 1,010 | +29.6 | +3% | 1,991,700 |
| 2024/09/20 | 1,000 | 1,002 | 978.4 | 980.4 | -6.9 | -0.7% | 3,237,300 |
| 2024/09/19 | 988.4 | 995.9 | 979.4 | 987.3 | +22.1 | +2.3% | 2,307,100 |
101～
150
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
