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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,616.5 | 2,640 | 2,592 | 2,592 | -31 | -1.2% | 681,100 |
| 2024/12/03 | 2,584 | 2,659 | 2,583 | 2,623 | +42 | +1.6% | 891,600 |
| 2024/12/02 | 2,575 | 2,610 | 2,546.5 | 2,581 | -5.5 | -0.2% | 727,500 |
| 2024/11/29 | 2,594 | 2,617 | 2,584.5 | 2,586.5 | -12.5 | -0.5% | 955,900 |
| 2024/11/28 | 2,599 | 2,636 | 2,568 | 2,599 | -7 | -0.3% | 1,275,700 |
| 2024/11/27 | 2,656 | 2,656 | 2,583 | 2,606 | -64 | -2.4% | 702,000 |
| 2024/11/26 | 2,662 | 2,691 | 2,647 | 2,670 | -0.5 | ±0% | 731,900 |
| 2024/11/25 | 2,679 | 2,697.5 | 2,659.5 | 2,670.5 | +11.5 | +0.4% | 903,100 |
| 2024/11/22 | 2,618 | 2,669 | 2,609.5 | 2,659 | +48.5 | +1.9% | 870,500 |
| 2024/11/21 | 2,627 | 2,671.5 | 2,608 | 2,610.5 | -30 | -1.1% | 814,100 |
| 2024/11/20 | 2,650.5 | 2,667 | 2,603.5 | 2,640.5 | -18.5 | -0.7% | 825,900 |
| 2024/11/19 | 2,621.5 | 2,659 | 2,621.5 | 2,659 | +29 | +1.1% | 572,600 |
| 2024/11/18 | 2,649 | 2,675.5 | 2,625 | 2,630 | -32.5 | -1.2% | 817,400 |
| 2024/11/15 | 2,650 | 2,687 | 2,636 | 2,662.5 | -8 | -0.3% | 1,014,900 |
| 2024/11/14 | 2,671 | 2,707 | 2,667.5 | 2,670.5 | +16 | +0.6% | 885,700 |
| 2024/11/13 | 2,713.5 | 2,739 | 2,635 | 2,654.5 | -93.5 | -3.4% | 1,321,000 |
| 2024/11/12 | 2,707.5 | 2,774 | 2,692 | 2,748 | +103 | +3.9% | 2,032,200 |
| 2024/11/11 | 2,632 | 2,665.5 | 2,623 | 2,645 | +20.5 | +0.8% | 1,035,400 |
| 2024/11/08 | 2,766 | 2,767 | 2,607.5 | 2,624.5 | +3 | +0.1% | 2,364,900 |
| 2024/11/07 | 2,606.5 | 2,643.5 | 2,592.5 | 2,621.5 | +38 | +1.5% | 1,427,300 |
| 2024/11/06 | 2,538.5 | 2,606.5 | 2,533 | 2,583.5 | +95 | +3.8% | 1,125,900 |
| 2024/11/05 | 2,517 | 2,525 | 2,473.5 | 2,488.5 | -12.5 | -0.5% | 858,000 |
| 2024/11/01 | 2,496 | 2,518.5 | 2,483.5 | 2,501 | -20.5 | -0.8% | 768,900 |
| 2024/10/31 | 2,514 | 2,534.5 | 2,491 | 2,521.5 | +4.5 | +0.2% | 1,229,400 |
| 2024/10/30 | 2,530 | 2,563.5 | 2,508 | 2,517 | +10 | +0.4% | 1,674,800 |
| 2024/10/29 | 2,491 | 2,518.5 | 2,480.5 | 2,507 | +8 | +0.3% | 924,700 |
| 2024/10/28 | 2,462 | 2,520 | 2,453 | 2,499 | +48.5 | +2% | 1,262,300 |
| 2024/10/25 | 2,491.5 | 2,509 | 2,450.5 | 2,450.5 | -34.5 | -1.4% | 1,187,100 |
| 2024/10/24 | 2,446 | 2,510.5 | 2,433 | 2,485 | +22 | +0.9% | 2,359,600 |
| 2024/10/23 | 2,371.5 | 2,512 | 2,370 | 2,463 | +141.5 | +6.1% | 3,428,300 |
| 2024/10/22 | 2,352 | 2,369.5 | 2,309 | 2,321.5 | -70 | -2.9% | 1,045,500 |
| 2024/10/21 | 2,409 | 2,419 | 2,391.5 | 2,391.5 | -18.5 | -0.8% | 679,300 |
| 2024/10/18 | 2,433 | 2,452.5 | 2,392.5 | 2,410 | -28 | -1.1% | 1,054,400 |
| 2024/10/17 | 2,446 | 2,472 | 2,428.5 | 2,438 | +6.5 | +0.3% | 1,219,900 |
| 2024/10/16 | 2,384.5 | 2,461.5 | 2,372 | 2,431.5 | +24.5 | +1% | 870,300 |
| 2024/10/15 | 2,436.5 | 2,436.5 | 2,397.5 | 2,407 | -9.5 | -0.4% | 839,000 |
| 2024/10/11 | 2,453 | 2,456 | 2,413.5 | 2,416.5 | -30 | -1.2% | 704,800 |
| 2024/10/10 | 2,458 | 2,467 | 2,435 | 2,446.5 | -8 | -0.3% | 637,800 |
| 2024/10/09 | 2,479 | 2,497.5 | 2,441 | 2,454.5 | -4 | -0.2% | 848,100 |
| 2024/10/08 | 2,460 | 2,479 | 2,432.5 | 2,458.5 | -7.5 | -0.3% | 1,052,400 |
| 2024/10/07 | 2,514 | 2,535 | 2,464 | 2,466 | +0.5 | ±0% | 1,050,100 |
| 2024/10/04 | 2,453.5 | 2,468.5 | 2,417.5 | 2,465.5 | +12 | +0.5% | 912,200 |
| 2024/10/03 | 2,517.5 | 2,529 | 2,440.5 | 2,453.5 | +36 | +1.5% | 1,381,000 |
| 2024/10/02 | 2,351 | 2,452 | 2,338.5 | 2,417.5 | +56.5 | +2.4% | 1,503,300 |
| 2024/10/01 | 2,354 | 2,371 | 2,337 | 2,361 | +64.5 | +2.8% | 1,774,000 |
| 2024/09/30 | 2,358.5 | 2,387.5 | 2,279.5 | 2,296.5 | -223 | -8.9% | 2,226,900 |
| 2024/09/27 | 2,469 | 2,519.5 | 2,440.5 | 2,519.5 | +100.5 | +4.2% | 1,360,100 |
| 2024/09/26 | 2,380 | 2,419 | 2,375.5 | 2,419 | +61.5 | +2.6% | 813,700 |
| 2024/09/25 | 2,369 | 2,379.5 | 2,330 | 2,357.5 | -5 | -0.2% | 698,300 |
| 2024/09/24 | 2,378.5 | 2,415 | 2,362.5 | 2,362.5 | +34 | +1.5% | 900,600 |
1～
50
件表示中 / 3594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 | 259,200円 | +23.7% | 0.0% | 3.09% | 11.16倍 | 1.03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 |
| オープンハウス | 564,800円 | +0.3% | +2.3% | 2.97% | 8.02倍 | 1.42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 | 227,900円 | +7.6% | +22.2% | 3.95% | 14.52倍 | 0.65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 | 509,400円 | +22.9% | +17.2% | 1.37% | 24.50倍 | 2.71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 | 200,800円 | +7.2% | +13.3% | 2.49% | 27.69倍 | 0.91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
