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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 880 | 889.1 | 851.9 | 855.9 | -48.9 | -5.4% | 4,380,400 |
| 2023/10/03 | 920 | 920.1 | 900.1 | 904.8 | -12.5 | -1.4% | 2,513,400 |
| 2023/10/02 | 923.5 | 936.4 | 916.7 | 917.3 | -1.7 | -0.2% | 2,643,100 |
| 2023/09/29 | 924 | 936.7 | 911.1 | 919 | -19.4 | -2.1% | 5,201,100 |
| 2023/09/28 | 945.2 | 948.7 | 928.1 | 938.4 | -27.1 | -2.8% | 3,420,900 |
| 2023/09/27 | 953 | 965.8 | 946.2 | 965.5 | +4.8 | +0.5% | 4,301,800 |
| 2023/09/26 | 964 | 965.4 | 954.1 | 960.7 | -7.7 | -0.8% | 2,079,200 |
| 2023/09/25 | 967.2 | 972.6 | 959.8 | 968.4 | +6.8 | +0.7% | 1,919,100 |
| 2023/09/22 | 946.2 | 974.7 | 938.7 | 961.6 | -7.4 | -0.8% | 3,678,300 |
| 2023/09/21 | 976.4 | 986 | 964 | 969 | -2.2 | -0.2% | 3,389,400 |
| 2023/09/20 | 993 | 994.6 | 969.1 | 971.2 | -10.7 | -1.1% | 3,940,800 |
| 2023/09/19 | 972 | 981.9 | 961.9 | 981.9 | +4.2 | +0.4% | 3,668,100 |
| 2023/09/15 | 973 | 984 | 967.1 | 977.7 | +18 | +1.9% | 5,993,700 |
| 2023/09/14 | 947.6 | 959.8 | 947.6 | 959.7 | +18.5 | +2% | 3,028,900 |
| 2023/09/13 | 941.2 | 947.7 | 936.8 | 941.2 | -8 | -0.8% | 2,525,400 |
| 2023/09/12 | 940 | 951.4 | 935.5 | 949.2 | +20.6 | +2.2% | 2,982,600 |
| 2023/09/11 | 959.1 | 961.4 | 919.4 | 928.6 | -27.2 | -2.8% | 5,249,300 |
| 2023/09/08 | 957 | 967.9 | 953.4 | 955.8 | -9.3 | -1% | 3,984,900 |
| 2023/09/07 | 956.7 | 970.5 | 955.5 | 965.1 | +5.8 | +0.6% | 3,212,500 |
| 2023/09/06 | 947 | 960 | 945.6 | 959.3 | +14.2 | +1.5% | 2,759,800 |
| 2023/09/05 | 943.5 | 945.1 | 934 | 945.1 | +6.7 | +0.7% | 3,327,700 |
| 2023/09/04 | 931 | 939.2 | 926.1 | 938.4 | +14.7 | +1.6% | 2,929,100 |
| 2023/09/01 | 912 | 926.9 | 907.6 | 923.7 | +17.2 | +1.9% | 2,675,000 |
| 2023/08/31 | 904.9 | 912 | 902.7 | 906.5 | +6.8 | +0.8% | 3,060,300 |
| 2023/08/30 | 900 | 907.7 | 894 | 899.7 | -5.2 | -0.6% | 3,127,500 |
| 2023/08/29 | 900 | 906.5 | 887.5 | 904.9 | +8.4 | +0.9% | 3,291,200 |
| 2023/08/28 | 890 | 896.7 | 888.3 | 896.5 | +10.1 | +1.1% | 2,244,800 |
| 2023/08/25 | 883.6 | 887.8 | 880.2 | 886.4 | -1.8 | -0.2% | 2,998,500 |
| 2023/08/24 | 883.8 | 890.5 | 878.4 | 888.2 | -1.8 | -0.2% | 2,454,200 |
| 2023/08/23 | 875.8 | 891.7 | 874.8 | 890 | +11.8 | +1.3% | 2,557,500 |
| 2023/08/22 | 871.4 | 879 | 864.2 | 878.2 | +6.9 | +0.8% | 2,303,700 |
| 2023/08/21 | 869.7 | 874.9 | 864.1 | 871.3 | +7.9 | +0.9% | 2,017,200 |
| 2023/08/18 | 860.2 | 867.7 | 856.9 | 863.4 | -4.9 | -0.6% | 2,442,000 |
| 2023/08/17 | 865.2 | 871.7 | 859 | 868.3 | +7.5 | +0.9% | 2,615,500 |
| 2023/08/16 | 867.4 | 868.1 | 857.1 | 860.8 | -13 | -1.5% | 2,160,500 |
| 2023/08/15 | 877.2 | 881 | 872.2 | 873.8 | -3.3 | -0.4% | 2,204,100 |
| 2023/08/14 | 896 | 903.7 | 875.1 | 877.1 | -16.9 | -1.9% | 2,924,600 |
| 2023/08/10 | 865 | 895.1 | 865 | 894 | +29.7 | +3.4% | 4,787,800 |
| 2023/08/09 | 856.1 | 865.1 | 845.9 | 864.3 | +8.8 | +1% | 2,932,500 |
| 2023/08/08 | 855 | 876 | 852.6 | 855.5 | +21.8 | +2.6% | 5,267,300 |
| 2023/08/07 | 818 | 838 | 814.3 | 833.7 | +19.6 | +2.4% | 3,443,700 |
| 2023/08/04 | 811.5 | 816.4 | 806.1 | 814.1 | -6.2 | -0.8% | 2,306,400 |
| 2023/08/03 | 826.5 | 828.8 | 818.1 | 820.3 | -8.6 | -1% | 2,777,400 |
| 2023/08/02 | 843.7 | 843.7 | 826.4 | 828.9 | -21.5 | -2.5% | 2,205,700 |
| 2023/08/01 | 848 | 854.3 | 843.4 | 850.4 | +6.1 | +0.7% | 2,896,400 |
| 2023/07/31 | 832.9 | 846.6 | 831 | 844.3 | +20.1 | +2.4% | 3,139,300 |
| 2023/07/28 | 820.6 | 843 | 808 | 824.2 | -18.9 | -2.2% | 6,294,900 |
| 2023/07/27 | 836 | 847.1 | 833.6 | 843.1 | +11.2 | +1.3% | 3,212,200 |
| 2023/07/26 | 825 | 832 | 815.2 | 831.9 | +3 | +0.4% | 3,153,700 |
| 2023/07/25 | 821.1 | 828.9 | 818 | 828.9 | +8 | +1% | 2,773,300 |
151～
200
件表示中 / 2597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 | 111,000円 | +2.4% | +6.4% | 2.88% | 11.30倍 | 1.05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 |
| ヒューリック | 153,500円 | +3.1% | +4.8% | 3.39% | 11.92倍 | 1.53倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,666,500円 | +5.1% | +3.9% | 3.45% | 14.32倍 | 2.68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 |
| 野村不ＨＤ | 420,200円 | +7.5% | +1.8% | 3.93% | 10.36倍 | 1.05倍 |
|
「プラウド」ブランド等のマンション開発、分譲が主力。自社ブランドの賃貸ビルやホテルも展開 |
| 飯田ＧＨＤ | 208,600円 | +7.6% | +22.2% | 4.31% | 13.29倍 | 0.60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
