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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,852 | 1,861 | 1,835.5 | 1,839.5 | -13.5 | -0.7% | 538,900 |
| 2023/07/12 | 1,890 | 1,890 | 1,834 | 1,853 | -19 | -1% | 903,100 |
| 2023/07/11 | 1,880 | 1,894.5 | 1,871 | 1,872 | -3 | -0.2% | 890,300 |
| 2023/07/10 | 1,852 | 1,883 | 1,851.5 | 1,875 | +23.5 | +1.3% | 1,136,100 |
| 2023/07/07 | 1,861 | 1,881.5 | 1,851.5 | 1,851.5 | -26.5 | -1.4% | 1,186,400 |
| 2023/07/06 | 1,886 | 1,897.5 | 1,871 | 1,878 | -12.5 | -0.7% | 1,010,200 |
| 2023/07/05 | 1,871 | 1,892.5 | 1,861.5 | 1,890.5 | +9.5 | +0.5% | 826,100 |
| 2023/07/04 | 1,890.5 | 1,899.5 | 1,877.5 | 1,881 | -2 | -0.1% | 993,800 |
| 2023/07/03 | 1,861 | 1,892.5 | 1,858 | 1,883 | +32.5 | +1.8% | 1,264,800 |
| 2023/06/30 | 1,836 | 1,853 | 1,823.5 | 1,850.5 | +5 | +0.3% | 1,407,800 |
| 2023/06/29 | 1,870 | 1,886.5 | 1,838.5 | 1,845.5 | -61 | -3.2% | 1,339,800 |
| 2023/06/28 | 1,899.5 | 1,914 | 1,884.5 | 1,906.5 | +10 | +0.5% | 1,717,500 |
| 2023/06/27 | 1,900 | 1,923.5 | 1,880.5 | 1,896.5 | -28 | -1.5% | 1,565,700 |
| 2023/06/26 | 1,926.5 | 1,940.5 | 1,902 | 1,924.5 | +9.5 | +0.5% | 1,179,300 |
| 2023/06/23 | 1,965 | 1,981.5 | 1,904.5 | 1,915 | -32.5 | -1.7% | 1,580,200 |
| 2023/06/22 | 1,945 | 1,965 | 1,944 | 1,947.5 | +17 | +0.9% | 1,331,400 |
| 2023/06/21 | 1,892 | 1,938.5 | 1,886 | 1,930.5 | +35.5 | +1.9% | 1,279,100 |
| 2023/06/20 | 1,901 | 1,919 | 1,891.5 | 1,895 | -5.5 | -0.3% | 1,109,700 |
| 2023/06/19 | 1,910.5 | 1,927 | 1,890 | 1,900.5 | -4.5 | -0.2% | 1,200,400 |
| 2023/06/16 | 1,912 | 1,946 | 1,899.5 | 1,905 | -9 | -0.5% | 3,274,300 |
| 2023/06/15 | 1,903 | 1,930 | 1,895 | 1,914 | +11 | +0.6% | 1,483,200 |
| 2023/06/14 | 1,893 | 1,903 | 1,879 | 1,903 | +23 | +1.2% | 1,486,500 |
| 2023/06/13 | 1,873 | 1,909 | 1,860.5 | 1,880 | +14 | +0.8% | 1,928,900 |
| 2023/06/12 | 1,851.5 | 1,888.5 | 1,851.5 | 1,866 | +1.5 | +0.1% | 1,523,100 |
| 2023/06/09 | 1,820 | 1,867 | 1,815.5 | 1,864.5 | +46 | +2.5% | 1,600,000 |
| 2023/06/08 | 1,836 | 1,842.5 | 1,803.5 | 1,818.5 | -14 | -0.8% | 1,149,900 |
| 2023/06/07 | 1,863 | 1,867.5 | 1,831 | 1,832.5 | -15.5 | -0.8% | 1,725,000 |
| 2023/06/06 | 1,809.5 | 1,848 | 1,805 | 1,848 | +20 | +1.1% | 1,061,100 |
| 2023/06/05 | 1,839 | 1,843.5 | 1,814 | 1,828 | +19 | +1.1% | 1,318,500 |
| 2023/06/02 | 1,761 | 1,811 | 1,753 | 1,809 | +52 | +3% | 1,575,600 |
| 2023/06/01 | 1,722 | 1,764 | 1,715 | 1,757 | +37 | +2.2% | 1,280,000 |
| 2023/05/31 | 1,725 | 1,739 | 1,720 | 1,720 | -19 | -1.1% | 1,334,600 |
| 2023/05/30 | 1,745 | 1,749 | 1,728 | 1,739 | -12 | -0.7% | 835,200 |
| 2023/05/29 | 1,743 | 1,766 | 1,740 | 1,751 | +29 | +1.7% | 959,200 |
| 2023/05/26 | 1,738 | 1,741 | 1,718 | 1,722 | -27 | -1.5% | 1,138,100 |
| 2023/05/25 | 1,754 | 1,766 | 1,747 | 1,749 | -16 | -0.9% | 866,900 |
| 2023/05/24 | 1,758 | 1,776 | 1,751 | 1,765 | +19 | +1.1% | 1,204,200 |
| 2023/05/23 | 1,785 | 1,788 | 1,735 | 1,746 | -35 | -2% | 1,220,400 |
| 2023/05/22 | 1,737 | 1,782 | 1,736 | 1,781 | +39 | +2.2% | 1,006,000 |
| 2023/05/19 | 1,750 | 1,753 | 1,735 | 1,742 | +1 | +0.1% | 740,500 |
| 2023/05/18 | 1,764 | 1,765 | 1,735 | 1,741 | -7 | -0.4% | 1,073,100 |
| 2023/05/17 | 1,732 | 1,751 | 1,724 | 1,748 | +12 | +0.7% | 833,200 |
| 2023/05/16 | 1,750 | 1,750 | 1,731 | 1,736 | -15 | -0.9% | 1,044,500 |
| 2023/05/15 | 1,735 | 1,754 | 1,723 | 1,751 | +34 | +2% | 1,146,400 |
201～
250
件表示中 / 3458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 | 261,300円 | +31.7% | -3.6% | 3.02% | 11.37倍 | 1.10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 | 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 |
| オープンハウス | 462,100円 | +13.2% | -12.4% | 3.59% | 5.92倍 | 1.22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 |
| 空港ビル | 532,500円 | +16.7% | -10.7% | 1.16% | 32.00倍 | 2.95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 | 183,900円 | +7.2% | +13.3% | 2.72% | 25.36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 |
市場注目の銘柄
チャート関連のコラム
