東京建物の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,115 | 2,115.5 | 2,077.5 | 2,082.5 | -27.5 | -1.3% | 620,100 |
2023/09/25 | 2,130.5 | 2,130.5 | 2,109.5 | 2,110 | -14.5 | -0.7% | 709,600 |
2023/09/22 | 2,080 | 2,163 | 2,079 | 2,124.5 | +14.5 | +0.7% | 1,125,400 |
2023/09/21 | 2,135.5 | 2,148 | 2,098.5 | 2,110 | -20 | -0.9% | 931,100 |
2023/09/20 | 2,183.5 | 2,191 | 2,130 | 2,130 | -50.5 | -2.3% | 1,434,200 |
2023/09/19 | 2,168.5 | 2,189.5 | 2,144.5 | 2,180.5 | +18 | +0.8% | 1,467,700 |
2023/09/15 | 2,139.5 | 2,186.5 | 2,126.5 | 2,162.5 | +53 | +2.5% | 1,907,300 |
2023/09/14 | 2,057 | 2,117.5 | 2,054.5 | 2,109.5 | +55 | +2.7% | 959,000 |
2023/09/13 | 2,068 | 2,079 | 2,044 | 2,054.5 | -31 | -1.5% | 771,400 |
2023/09/12 | 2,051 | 2,088 | 2,022 | 2,085.5 | +84.5 | +4.2% | 1,148,300 |
2023/09/11 | 2,072.5 | 2,074.5 | 1,987 | 2,001 | -71.5 | -3.4% | 1,356,900 |
2023/09/08 | 2,096 | 2,112 | 2,060.5 | 2,072.5 | -6.5 | -0.3% | 1,730,500 |
2023/09/07 | 2,032 | 2,090.5 | 2,027 | 2,079 | +43.5 | +2.1% | 1,153,000 |
2023/09/06 | 2,036.5 | 2,044.5 | 2,024.5 | 2,035.5 | -2 | -0.1% | 979,700 |
2023/09/05 | 2,044.5 | 2,044.5 | 2,014.5 | 2,037.5 | +7 | +0.3% | 1,483,400 |
2023/09/04 | 1,973.5 | 2,042.5 | 1,964.5 | 2,030.5 | +67.5 | +3.4% | 1,425,400 |
2023/09/01 | 1,915.5 | 1,969.5 | 1,906 | 1,963 | +48 | +2.5% | 1,064,700 |
2023/08/31 | 1,902.5 | 1,927.5 | 1,896 | 1,915 | +18.5 | +1% | 970,300 |
2023/08/30 | 1,900 | 1,911.5 | 1,886 | 1,896.5 | -7 | -0.4% | 684,000 |
2023/08/29 | 1,893 | 1,905 | 1,885.5 | 1,903.5 | +18.5 | +1% | 731,300 |
2023/08/28 | 1,848.5 | 1,890 | 1,839 | 1,885 | +41 | +2.2% | 780,500 |
2023/08/25 | 1,837.5 | 1,845 | 1,827.5 | 1,844 | +1 | +0.1% | 668,400 |
2023/08/24 | 1,835.5 | 1,846.5 | 1,828.5 | 1,843 | -3 | -0.2% | 552,200 |
2023/08/23 | 1,815 | 1,851.5 | 1,811.5 | 1,846 | +18 | +1% | 603,300 |
2023/08/22 | 1,825.5 | 1,828.5 | 1,802 | 1,828 | -1.5 | -0.1% | 705,300 |
2023/08/21 | 1,827 | 1,842 | 1,817 | 1,829.5 | +15.5 | +0.9% | 1,018,900 |
2023/08/18 | 1,810 | 1,833.5 | 1,804.5 | 1,814 | -12 | -0.7% | 676,700 |
2023/08/17 | 1,844.5 | 1,845.5 | 1,823 | 1,826 | -2.5 | -0.1% | 902,100 |
2023/08/16 | 1,844.5 | 1,846 | 1,817 | 1,828.5 | -33 | -1.8% | 921,700 |
2023/08/15 | 1,870.5 | 1,880.5 | 1,857 | 1,861.5 | -9 | -0.5% | 806,500 |
2023/08/14 | 1,909.5 | 1,913.5 | 1,851.5 | 1,870.5 | -56.5 | -2.9% | 1,757,400 |
2023/08/10 | 1,868.5 | 1,927.5 | 1,868.5 | 1,927 | +46.5 | +2.5% | 1,177,200 |
2023/08/09 | 1,874.5 | 1,886 | 1,857 | 1,880.5 | -2 | -0.1% | 591,200 |
2023/08/08 | 1,868.5 | 1,892 | 1,863.5 | 1,882.5 | +35.5 | +1.9% | 1,061,300 |
2023/08/07 | 1,833.5 | 1,848.5 | 1,826 | 1,847 | +10.5 | +0.6% | 566,900 |
2023/08/04 | 1,821 | 1,841 | 1,816 | 1,836.5 | +9.5 | +0.5% | 734,700 |
2023/08/03 | 1,855.5 | 1,861 | 1,821.5 | 1,827 | -36.5 | -2% | 1,231,000 |
2023/08/02 | 1,885 | 1,886.5 | 1,852 | 1,863.5 | -40 | -2.1% | 998,600 |
2023/08/01 | 1,905 | 1,906 | 1,889 | 1,903.5 | +6 | +0.3% | 736,000 |
2023/07/31 | 1,902.5 | 1,906 | 1,886 | 1,897.5 | +18 | +1% | 1,719,800 |
2023/07/28 | 1,877.5 | 1,895 | 1,827 | 1,879.5 | -38 | -2% | 3,339,200 |
2023/07/27 | 1,908.5 | 1,928 | 1,895.5 | 1,917.5 | +14.5 | +0.8% | 1,074,200 |
2023/07/26 | 1,894.5 | 1,903 | 1,866.5 | 1,903 | -1 | -0.1% | 595,100 |
2023/07/25 | 1,891 | 1,905.5 | 1,881 | 1,904 | +19 | +1% | 806,800 |
2023/07/24 | 1,898.5 | 1,914.5 | 1,880.5 | 1,885 | +11 | +0.6% | 1,074,300 |
2023/07/21 | 1,875.5 | 1,883.5 | 1,854.5 | 1,874 | ±0 | ±0% | 868,800 |
2023/07/20 | 1,858 | 1,883 | 1,856.5 | 1,874 | +20.5 | +1.1% | 1,014,600 |
2023/07/19 | 1,830 | 1,853.5 | 1,823 | 1,853.5 | +41 | +2.3% | 1,012,700 |
2023/07/18 | 1,829.5 | 1,842 | 1,809 | 1,812.5 | -21.5 | -1.2% | 861,300 |
2023/07/14 | 1,840 | 1,864 | 1,822 | 1,834 | -5.5 | -0.3% | 951,500 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「東建物」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 |
---|---|---|---|---|---|---|---|---|
東建物 | 255,300円 | +31.7% | -3.6% | 3.09% | 11.11倍 | 1.07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 |
飯田GHD | 207,000円 | -2.1% | -53.1% | 4.35% | 18.72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 |
空港ビル | 575,800円 | +87.1% | - | 0.87% | 35.28倍 | 3.40倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
イオンモール | 183,800円 | +7.2% | +13.3% | 2.72% | 25.35倍 | 0.90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。海外は中国やベトナムなどで展開 |
パーク24 | 178,200円 | +8.1% | +12.0% | 0.28% | 15.20倍 | 5.21倍 |
|
24時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第2の柱に |
市場注目の銘柄
チャート関連のコラム