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 |
|---|---|---|---|---|---|---|---|
| 2026/10/16 | 3,207 | 3,235 | 3,185 | 3,209 | +44 | +1.4% | 1,005,100 |
| 2026/10/15 | 3,162 | 3,174 | 3,130 | 3,165 | +3 | +0.1% | 1,138,300 |
| 2026/10/14 | 3,200 | 3,210 | 3,155 | 3,162 | -41 | -1.3% | 784,200 |
| 2026/10/13 | 3,169 | 3,217 | 3,166 | 3,203 | +28 | +0.9% | 710,300 |
| 2026/10/09 | 3,162 | 3,191 | 3,157 | 3,175 | +18 | +0.6% | 869,100 |
| 2026/10/08 | 3,196 | 3,205 | 3,138 | 3,157 | -36 | -1.1% | 783,200 |
| 2026/10/07 | 3,198 | 3,245 | 3,190 | 3,193 | +3 | +0.1% | 943,200 |
| 2026/10/06 | 3,201 | 3,216 | 3,181 | 3,190 | +10 | +0.3% | 783,600 |
| 2026/10/05 | 3,211 | 3,218 | 3,180 | 3,180 | -31 | -1% | 1,167,600 |
| 2026/10/02 | 3,243 | 3,261 | 3,211 | 3,211 | -44 | -1.4% | 1,702,800 |
| 2026/10/01 | 3,264 | 3,280 | 3,233 | 3,255 | -24 | -0.7% | 774,600 |
| 2026/09/30 | 3,258 | 3,295 | 3,226 | 3,279 | +36 | +1.1% | 1,130,800 |
| 2026/09/29 | 3,273 | 3,290 | 3,243 | 3,243 | -57 | -1.7% | 1,020,300 |
| 2026/09/28 | 3,330 | 3,339 | 3,291 | 3,300 | -20 | -0.6% | 753,900 |
| 2026/09/25 | 3,295 | 3,320 | 3,284 | 3,320 | +27 | +0.8% | 1,058,800 |
| 2026/09/24 | 3,230 | 3,335 | 3,223 | 3,293 | +57 | +1.8% | 1,491,600 |
| 2026/09/18 | 3,346 | 3,355 | 3,236 | 3,236 | -81 | -2.4% | 2,536,500 |
| 2026/09/17 | 3,315 | 3,343 | 3,282 | 3,317 | +36 | +1.1% | 976,800 |
| 2026/09/16 | 3,315 | 3,337 | 3,281 | 3,281 | -2 | -0.1% | 533,200 |
| 2026/09/15 | 3,350 | 3,363 | 3,281 | 3,283 | -55 | -1.6% | 453,200 |
| 2026/09/14 | 3,338 | 3,348 | 3,309 | 3,338 | +50 | +1.5% | 452,200 |
| 2026/09/11 | 3,254 | 3,313 | 3,254 | 3,288 | -17 | -0.5% | 1,126,900 |
| 2026/09/10 | 3,321 | 3,334 | 3,283 | 3,305 | -30 | -0.9% | 912,300 |
| 2026/09/09 | 3,321 | 3,362 | 3,311 | 3,335 | -9 | -0.3% | 876,700 |
| 2026/09/08 | 3,328 | 3,373 | 3,310 | 3,344 | +6 | +0.2% | 572,900 |
| 2026/09/07 | 3,401 | 3,401 | 3,338 | 3,338 | -38 | -1.1% | 492,200 |
| 2026/09/04 | 3,392 | 3,407 | 3,365 | 3,376 | -16 | -0.5% | 669,200 |
| 2026/09/03 | 3,370 | 3,421 | 3,356 | 3,392 | +7 | +0.2% | 882,000 |
| 2026/09/02 | 3,411 | 3,437 | 3,379 | 3,385 | -87 | -2.5% | 739,800 |
| 2026/09/01 | 3,424 | 3,481 | 3,413 | 3,472 | +27 | +0.8% | 916,800 |
| 2026/08/31 | 3,429 | 3,464 | 3,424 | 3,445 | -1 | ±0% | 675,700 |
| 2026/08/28 | 3,420 | 3,460 | 3,407 | 3,446 | +19 | +0.6% | 516,200 |
| 2026/08/27 | 3,415 | 3,443 | 3,401 | 3,427 | +2 | +0.1% | 446,500 |
| 2026/08/26 | 3,432 | 3,465 | 3,415 | 3,425 | +8 | +0.2% | 461,400 |
| 2026/08/25 | 3,450 | 3,475 | 3,409 | 3,417 | -9 | -0.3% | 822,400 |
| 2026/08/24 | 3,413 | 3,445 | 3,397 | 3,426 | +15 | +0.4% | 610,300 |
| 2026/08/21 | 3,369 | 3,417 | 3,369 | 3,411 | +23 | +0.7% | 745,000 |
| 2026/08/20 | 3,398 | 3,398 | 3,331 | 3,388 | +76 | +2.3% | 837,600 |
| 2026/08/19 | 3,337 | 3,337 | 3,275 | 3,312 | -25 | -0.7% | 1,052,100 |
| 2026/08/18 | 3,350 | 3,363 | 3,314 | 3,337 | -23 | -0.7% | 523,100 |
| 2026/08/17 | 3,382 | 3,387 | 3,346 | 3,360 | -23 | -0.7% | 563,100 |
| 2026/08/14 | 3,411 | 3,415 | 3,362 | 3,383 | +9 | +0.3% | 831,200 |
| 2026/08/13 | 3,411 | 3,429 | 3,357 | 3,374 | -4 | -0.1% | 603,500 |
| 2026/08/12 | 3,362 | 3,396 | 3,321 | 3,378 | +38 | +1.1% | 885,600 |
| 2026/08/10 | 3,420 | 3,435 | 3,327 | 3,340 | -92 | -2.7% | 1,195,000 |
| 2026/08/07 | 3,338 | 3,452 | 3,325 | 3,432 | +124 | +3.7% | 1,385,400 |
| 2026/08/06 | 3,302 | 3,377 | 3,281 | 3,308 | +38 | +1.2% | 628,400 |
| 2026/08/05 | 3,275 | 3,295 | 3,252 | 3,270 | +25 | +0.8% | 650,400 |
| 2026/08/04 | 3,308 | 3,315 | 3,245 | 3,245 | -39 | -1.2% | 777,100 |
| 2026/08/03 | 3,340 | 3,360 | 3,246 | 3,284 | -103 | -3% | 995,000 |
1～
50
件表示中 / 4046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 | 320,900円 | +10.4% | +6.8% | 3.93% | 10.23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 |
| 東急不ＨＤ | 120,650円 | +12.4% | +8.9% | 4.14% | 8.60倍 | 0.96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 | 86,200円 | +14.6% | +0.2% | 5.10% | 8.58倍 | 0.92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 | 215,800円 | +10.2% | +6.2% | 4.26% | 9.10倍 | 0.58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 | 559,000円 | +2.4% | +4.8% | 1.70% | 21.44倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
