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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 970 | 971 | 950.4 | 951.6 | -4.4 | -0.5% | 2,834,200 |
| 2023/11/22 | 948.8 | 966.8 | 945.8 | 956 | +5.3 | +0.6% | 2,882,200 |
| 2023/11/21 | 963 | 963 | 944 | 950.7 | -7.8 | -0.8% | 2,876,600 |
| 2023/11/20 | 962 | 974.4 | 958.5 | 958.5 | +1.7 | +0.2% | 2,734,600 |
| 2023/11/17 | 957 | 963.3 | 954.4 | 956.8 | +2.1 | +0.2% | 2,158,900 |
| 2023/11/16 | 948 | 977 | 945.4 | 954.7 | -3.1 | -0.3% | 3,086,300 |
| 2023/11/15 | 938.6 | 962.5 | 938.3 | 957.8 | +34.2 | +3.7% | 5,321,700 |
| 2023/11/14 | 916.9 | 927.2 | 914.9 | 923.6 | +10.5 | +1.1% | 2,382,600 |
| 2023/11/13 | 926.5 | 928.5 | 910.1 | 913.1 | -1.9 | -0.2% | 2,522,900 |
| 2023/11/10 | 885.7 | 919.9 | 885.1 | 915 | +16.1 | +1.8% | 3,681,500 |
| 2023/11/09 | 880 | 902.2 | 877.9 | 898.9 | +23.3 | +2.7% | 4,591,400 |
| 2023/11/08 | 945.9 | 949.5 | 874.1 | 875.6 | -37.5 | -4.1% | 6,557,100 |
| 2023/11/07 | 923 | 927.8 | 908.6 | 913.1 | -11.9 | -1.3% | 4,441,600 |
| 2023/11/06 | 924 | 926.6 | 910.6 | 925 | +25.3 | +2.8% | 4,443,800 |
| 2023/11/02 | 892.4 | 907.5 | 888.2 | 899.7 | +20.4 | +2.3% | 4,341,200 |
| 2023/11/01 | 885.5 | 889.9 | 873 | 879.3 | +7.5 | +0.9% | 2,898,200 |
| 2023/10/31 | 864.5 | 879 | 855.1 | 871.8 | +11.2 | +1.3% | 3,126,100 |
| 2023/10/30 | 864 | 867.8 | 853.5 | 860.6 | -16.2 | -1.8% | 2,106,100 |
| 2023/10/27 | 860.5 | 878.4 | 856.6 | 876.8 | +16.6 | +1.9% | 3,106,300 |
| 2023/10/26 | 878.3 | 880.8 | 850.6 | 860.2 | -23.8 | -2.7% | 3,646,800 |
| 2023/10/25 | 887.7 | 893.9 | 880.2 | 884 | +3.6 | +0.4% | 2,459,800 |
| 2023/10/24 | 880 | 883.6 | 852.9 | 880.4 | -1.1 | -0.1% | 2,699,700 |
| 2023/10/23 | 883.5 | 887.7 | 880.2 | 881.5 | -3 | -0.3% | 2,264,300 |
| 2023/10/20 | 885.1 | 892.4 | 873.3 | 884.5 | -5.2 | -0.6% | 2,342,000 |
| 2023/10/19 | 889.8 | 899.4 | 884.9 | 889.7 | -12.3 | -1.4% | 2,377,400 |
| 2023/10/18 | 909.9 | 915.1 | 897.2 | 902 | -7.3 | -0.8% | 1,776,700 |
| 2023/10/17 | 906.3 | 914 | 904.4 | 909.3 | +15.3 | +1.7% | 2,809,300 |
| 2023/10/16 | 911.5 | 912.3 | 887.1 | 894 | -31.8 | -3.4% | 3,381,700 |
| 2023/10/13 | 936 | 942.3 | 918.6 | 925.8 | -22.2 | -2.3% | 2,890,400 |
| 2023/10/12 | 934.3 | 950.6 | 928.7 | 948 | +21.7 | +2.3% | 3,548,600 |
| 2023/10/11 | 938.2 | 943.7 | 924.1 | 926.3 | +3.1 | +0.3% | 3,767,500 |
| 2023/10/10 | 905.1 | 928.5 | 905.1 | 923.2 | +29.3 | +3.3% | 3,481,300 |
| 2023/10/06 | 886.6 | 901.4 | 882.8 | 893.9 | +6.6 | +0.7% | 2,627,000 |
| 2023/10/05 | 856.4 | 889.4 | 852.1 | 887.3 | +31.4 | +3.7% | 3,293,900 |
| 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 |
351～
400
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 | 103,000円 | +3.4% | +10.5% | 3.30% | 9.94倍 | 0.94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 | 85,500円 | +24.1% | +1.2% | 4.21% | 9.79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 | 626,000円 | +1.1% | +14.3% | 2.84% | 7.21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 |
| 飯田ＧＨＤ | 226,800円 | +7.6% | +22.2% | 3.97% | 14.25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 | 284,300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 |
市場注目の銘柄
チャート関連のコラム
