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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 1,066 | 1,081 | 1,053 | 1,081 | +45 | +4.3% | 2,192,400 |
| 2024/07/26 | 1,032 | 1,048.5 | 1,012 | 1,036 | -8 | -0.8% | 4,755,200 |
| 2024/07/25 | 1,040 | 1,045 | 1,019 | 1,044 | -14.5 | -1.4% | 3,839,800 |
| 2024/07/24 | 1,087 | 1,091.5 | 1,058.5 | 1,058.5 | -36 | -3.3% | 1,976,300 |
| 2024/07/23 | 1,103.5 | 1,112 | 1,088.5 | 1,094.5 | +0.5 | ±0% | 1,557,300 |
| 2024/07/22 | 1,101.5 | 1,105.5 | 1,092.5 | 1,094 | -2 | -0.2% | 1,463,300 |
| 2024/07/19 | 1,108.5 | 1,110 | 1,088 | 1,096 | -16 | -1.4% | 1,444,600 |
| 2024/07/18 | 1,110.5 | 1,133.5 | 1,110 | 1,112 | -15.5 | -1.4% | 2,043,500 |
| 2024/07/17 | 1,099 | 1,135 | 1,097.5 | 1,127.5 | +33.5 | +3.1% | 2,783,700 |
| 2024/07/16 | 1,092 | 1,103 | 1,081 | 1,094 | +1.5 | +0.1% | 1,766,100 |
| 2024/07/12 | 1,076 | 1,106.5 | 1,075 | 1,092.5 | +10 | +0.9% | 4,039,800 |
| 2024/07/11 | 1,085 | 1,091.5 | 1,079.5 | 1,082.5 | +7 | +0.7% | 2,357,800 |
| 2024/07/10 | 1,079 | 1,085.5 | 1,057 | 1,075.5 | -9.5 | -0.9% | 2,432,900 |
| 2024/07/09 | 1,081.5 | 1,092 | 1,070.5 | 1,085 | -3.5 | -0.3% | 1,976,300 |
| 2024/07/08 | 1,081 | 1,095 | 1,075 | 1,088.5 | +1.5 | +0.1% | 1,593,900 |
| 2024/07/05 | 1,106 | 1,108 | 1,086 | 1,087 | -19 | -1.7% | 1,577,800 |
| 2024/07/04 | 1,106.5 | 1,116 | 1,100 | 1,106 | +14.5 | +1.3% | 1,738,900 |
| 2024/07/03 | 1,107.5 | 1,107.5 | 1,086 | 1,091.5 | -15.5 | -1.4% | 2,334,300 |
| 2024/07/02 | 1,090 | 1,107.5 | 1,086 | 1,107 | +21 | +1.9% | 2,382,700 |
| 2024/07/01 | 1,090 | 1,099.5 | 1,074.5 | 1,086 | +12.5 | +1.2% | 2,150,500 |
| 2024/06/28 | 1,073 | 1,079.5 | 1,066.5 | 1,073.5 | +6.5 | +0.6% | 2,190,700 |
| 2024/06/27 | 1,067 | 1,073 | 1,060 | 1,067 | -4 | -0.4% | 2,054,400 |
| 2024/06/26 | 1,066.5 | 1,079 | 1,059.5 | 1,071 | +11 | +1% | 2,339,100 |
| 2024/06/25 | 1,049 | 1,069.5 | 1,043.5 | 1,060 | +14 | +1.3% | 2,272,100 |
| 2024/06/24 | 1,059 | 1,059 | 1,021.5 | 1,046 | +2 | +0.2% | 3,710,800 |
| 2024/06/21 | 1,052 | 1,055 | 1,031 | 1,044 | -9.5 | -0.9% | 4,212,400 |
| 2024/06/20 | 1,046 | 1,053.5 | 1,041 | 1,053.5 | -8.5 | -0.8% | 1,577,900 |
| 2024/06/19 | 1,054 | 1,063.5 | 1,045.5 | 1,062 | +14 | +1.3% | 1,517,200 |
| 2024/06/18 | 1,069 | 1,069 | 1,037.5 | 1,048 | -3 | -0.3% | 2,279,400 |
| 2024/06/17 | 1,071 | 1,077.5 | 1,041 | 1,051 | -43.5 | -4% | 3,069,000 |
| 2024/06/14 | 1,073.5 | 1,103 | 1,070 | 1,094.5 | +9 | +0.8% | 3,700,500 |
| 2024/06/13 | 1,092.5 | 1,096.5 | 1,079 | 1,085.5 | -7 | -0.6% | 1,534,000 |
| 2024/06/12 | 1,099.5 | 1,118 | 1,092.5 | 1,092.5 | -20.5 | -1.8% | 2,281,800 |
| 2024/06/11 | 1,129.5 | 1,129.5 | 1,111 | 1,113 | -22.5 | -2% | 2,259,100 |
| 2024/06/10 | 1,136.5 | 1,151 | 1,135 | 1,135.5 | -1 | -0.1% | 3,022,300 |
| 2024/06/07 | 1,130 | 1,144 | 1,127.5 | 1,136.5 | +11 | +1% | 2,330,900 |
| 2024/06/06 | 1,147 | 1,154.5 | 1,125.5 | 1,125.5 | -6.5 | -0.6% | 2,847,300 |
| 2024/06/05 | 1,134 | 1,163.5 | 1,128 | 1,132 | +2 | +0.2% | 4,111,100 |
| 2024/06/04 | 1,102.5 | 1,137 | 1,099.5 | 1,130 | +34.5 | +3.1% | 5,604,600 |
| 2024/06/03 | 1,105 | 1,114.5 | 1,093 | 1,095.5 | +9.5 | +0.9% | 2,548,900 |
| 2024/05/31 | 1,049 | 1,087 | 1,044.5 | 1,086 | +56 | +5.4% | 6,179,300 |
| 2024/05/30 | 1,015 | 1,030 | 1,007.5 | 1,030 | +4 | +0.4% | 2,928,300 |
| 2024/05/29 | 1,026.5 | 1,033 | 1,015.5 | 1,026 | -5.5 | -0.5% | 3,002,100 |
| 2024/05/28 | 1,038 | 1,043.5 | 1,023.5 | 1,031.5 | -13.5 | -1.3% | 2,710,100 |
| 2024/05/27 | 1,046 | 1,047 | 1,031 | 1,045 | +4.5 | +0.4% | 2,148,300 |
| 2024/05/24 | 1,040.5 | 1,051.5 | 1,032.5 | 1,040.5 | -23.5 | -2.2% | 2,586,900 |
| 2024/05/23 | 1,078 | 1,078 | 1,051 | 1,064 | -16 | -1.5% | 2,442,100 |
| 2024/05/22 | 1,094.5 | 1,096 | 1,080 | 1,080 | -17.5 | -1.6% | 1,582,800 |
| 2024/05/21 | 1,105 | 1,108.5 | 1,095.5 | 1,097.5 | -12.5 | -1.1% | 1,420,100 |
| 2024/05/20 | 1,103 | 1,126.5 | 1,102.5 | 1,110 | +10 | +0.9% | 2,271,500 |
251～
300
件表示中 / 2896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 | 113,400円 | +10.4% | +1.8% | 3.70% | 9.54倍 | 0.99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 | 703,800円 | +1.1% | +14.3% | 2.53% | 7.98倍 | 1.56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 | 89,400円 | +24.1% | +1.2% | 4.03% | 10.26倍 | 1.03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 | 218,700円 | +8.1% | +3.6% | 4.12% | 11.85倍 | 0.62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 | 268,300円 | +8.5% | +3.2% | 3.62% | 10.13倍 | 1.04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
