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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/05/17 | 1,090 | 1,112.5 | 1,081.5 | 1,100 | -4 | -0.4% | 2,084,700 |
| 2024/05/16 | 1,121 | 1,123.5 | 1,090.5 | 1,104 | -17.5 | -1.6% | 2,786,100 |
| 2024/05/15 | 1,135 | 1,138.5 | 1,118.5 | 1,121.5 | -23 | -2% | 3,056,000 |
| 2024/05/14 | 1,146.5 | 1,149 | 1,130.5 | 1,144.5 | -2 | -0.2% | 2,880,300 |
| 2024/05/13 | 1,180 | 1,182.5 | 1,142 | 1,146.5 | -22.5 | -1.9% | 3,988,600 |
| 2024/05/10 | 1,159 | 1,185 | 1,159 | 1,169 | +14.5 | +1.3% | 2,518,400 |
| 2024/05/09 | 1,139 | 1,161 | 1,136 | 1,154.5 | +8.5 | +0.7% | 1,782,300 |
| 2024/05/08 | 1,159.5 | 1,163 | 1,142.5 | 1,146 | -14 | -1.2% | 2,020,800 |
| 2024/05/07 | 1,157 | 1,167.5 | 1,152.5 | 1,160 | +0.5 | ±0% | 2,204,700 |
| 2024/05/02 | 1,149 | 1,174 | 1,144 | 1,159.5 | +9 | +0.8% | 2,181,600 |
| 2024/05/01 | 1,131.5 | 1,155 | 1,131.5 | 1,150.5 | -10 | -0.9% | 1,720,400 |
| 2024/04/30 | 1,170.5 | 1,174 | 1,154 | 1,160.5 | +10.5 | +0.9% | 2,275,100 |
| 2024/04/26 | 1,123.5 | 1,152.5 | 1,117.5 | 1,150 | +26 | +2.3% | 2,759,800 |
| 2024/04/25 | 1,154 | 1,160 | 1,122.5 | 1,124 | -28.5 | -2.5% | 2,610,600 |
| 2024/04/24 | 1,150 | 1,159.5 | 1,145 | 1,152.5 | +4.5 | +0.4% | 2,310,600 |
| 2024/04/23 | 1,150 | 1,162.5 | 1,140.5 | 1,148 | +11 | +1% | 1,888,000 |
| 2024/04/22 | 1,150.5 | 1,158 | 1,122.5 | 1,137 | +13 | +1.2% | 2,980,900 |
| 2024/04/19 | 1,140 | 1,149 | 1,105.5 | 1,124 | -27.5 | -2.4% | 3,882,200 |
| 2024/04/18 | 1,140.5 | 1,159 | 1,130 | 1,151.5 | -1 | -0.1% | 2,419,600 |
| 2024/04/17 | 1,173 | 1,183.5 | 1,143.5 | 1,152.5 | -14.5 | -1.2% | 3,531,400 |
| 2024/04/16 | 1,207 | 1,207.5 | 1,162 | 1,167 | -55.5 | -4.5% | 3,560,700 |
| 2024/04/15 | 1,200 | 1,236.5 | 1,185.5 | 1,222.5 | -7.5 | -0.6% | 4,822,900 |
| 2024/04/12 | 1,171.5 | 1,253 | 1,165 | 1,230 | +72.5 | +6.3% | 8,246,200 |
| 2024/04/11 | 1,153.5 | 1,164.5 | 1,146 | 1,157.5 | -20 | -1.7% | 4,149,300 |
| 2024/04/10 | 1,199.5 | 1,201 | 1,170.5 | 1,177.5 | -16 | -1.3% | 4,029,000 |
| 2024/04/09 | 1,203 | 1,211.5 | 1,190.5 | 1,193.5 | +4.5 | +0.4% | 2,658,200 |
| 2024/04/08 | 1,180 | 1,197 | 1,173 | 1,189 | +11 | +0.9% | 2,488,400 |
| 2024/04/05 | 1,162 | 1,180 | 1,152 | 1,178 | -14 | -1.2% | 3,710,500 |
| 2024/04/04 | 1,206 | 1,209.5 | 1,190 | 1,192 | -2 | -0.2% | 3,382,700 |
| 2024/04/03 | 1,194.5 | 1,205 | 1,182 | 1,194 | -9.5 | -0.8% | 3,893,300 |
| 2024/04/02 | 1,215 | 1,220.5 | 1,186 | 1,203.5 | -4 | -0.3% | 3,219,400 |
| 2024/04/01 | 1,256 | 1,259 | 1,196.5 | 1,207.5 | -41 | -3.3% | 4,083,100 |
| 2024/03/29 | 1,237 | 1,266.5 | 1,232 | 1,248.5 | +31 | +2.5% | 5,068,800 |
| 2024/03/28 | 1,214.5 | 1,233 | 1,209.5 | 1,217.5 | -11 | -0.9% | 4,036,700 |
| 2024/03/27 | 1,208 | 1,237 | 1,206 | 1,228.5 | +36 | +3% | 4,376,800 |
| 2024/03/26 | 1,174 | 1,197.5 | 1,174 | 1,192.5 | +18.5 | +1.6% | 2,678,500 |
| 2024/03/25 | 1,173.5 | 1,185 | 1,166.5 | 1,174 | -20 | -1.7% | 3,990,800 |
| 2024/03/22 | 1,205.5 | 1,219.5 | 1,180 | 1,194 | +9 | +0.8% | 4,456,900 |
| 2024/03/21 | 1,188.5 | 1,190 | 1,160.5 | 1,185 | +14.5 | +1.2% | 5,160,300 |
| 2024/03/19 | 1,111 | 1,183.5 | 1,104 | 1,170.5 | +64.5 | +5.8% | 6,666,400 |
| 2024/03/18 | 1,081 | 1,106 | 1,079.5 | 1,106 | +32 | +3% | 4,580,200 |
| 2024/03/15 | 1,040 | 1,079 | 1,040 | 1,074 | +40.5 | +3.9% | 5,218,500 |
251～
300
件表示中 / 2854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 | 103,500円 | +10.4% | +1.8% | 4.06% | 8.71倍 | 0.90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 | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96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 | 626,000円 | +1.1% | +14.3% | 2.84% | 7.16倍 | 1.40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 |
| イオンモール | 282,300円 | - | - | - | - | 1.29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 |
| 飯田ＧＨＤ | 199,300円 | +8.1% | +3.6% | 4.52% | 10.80倍 | 0.56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
