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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,608 | 2,608 | 2,531 | 2,539.5 | -73.5 | -2.8% | 1,086,500 |
| 2024/05/20 | 2,591 | 2,669.5 | 2,591 | 2,613 | +22.5 | +0.9% | 1,157,300 |
| 2024/05/17 | 2,524.5 | 2,608 | 2,510.5 | 2,590.5 | +40.5 | +1.6% | 1,205,000 |
| 2024/05/16 | 2,584 | 2,592 | 2,529.5 | 2,550 | +2 | +0.1% | 1,166,300 |
| 2024/05/15 | 2,533.5 | 2,591.5 | 2,522 | 2,548 | +14.5 | +0.6% | 1,396,100 |
| 2024/05/14 | 2,532.5 | 2,542 | 2,488 | 2,533.5 | +5 | +0.2% | 756,500 |
| 2024/05/13 | 2,526.5 | 2,533 | 2,443.5 | 2,528.5 | -25 | -1% | 1,378,000 |
| 2024/05/10 | 2,544.5 | 2,626 | 2,479 | 2,553.5 | -41 | -1.6% | 1,915,400 |
| 2024/05/09 | 2,581 | 2,620 | 2,555 | 2,594.5 | +6.5 | +0.3% | 743,900 |
| 2024/05/08 | 2,639 | 2,639 | 2,581 | 2,588 | -50.5 | -1.9% | 963,400 |
| 2024/05/07 | 2,643.5 | 2,669.5 | 2,630.5 | 2,638.5 | -3.5 | -0.1% | 1,079,200 |
| 2024/05/02 | 2,619 | 2,663.5 | 2,613 | 2,642 | +16.5 | +0.6% | 1,147,800 |
| 2024/05/01 | 2,612.5 | 2,654 | 2,603 | 2,625.5 | -6.5 | -0.2% | 1,432,500 |
| 2024/04/30 | 2,650 | 2,663.5 | 2,611.5 | 2,632 | +73 | +2.9% | 1,546,800 |
| 2024/04/26 | 2,500 | 2,568.5 | 2,480 | 2,559 | +26 | +1% | 1,386,500 |
| 2024/04/25 | 2,608.5 | 2,630.5 | 2,529 | 2,533 | -69.5 | -2.7% | 1,189,200 |
| 2024/04/24 | 2,602 | 2,611 | 2,581.5 | 2,602.5 | +26 | +1% | 1,275,500 |
| 2024/04/23 | 2,602 | 2,611.5 | 2,555.5 | 2,576.5 | -14 | -0.5% | 1,028,400 |
| 2024/04/22 | 2,613.5 | 2,619.5 | 2,554 | 2,590.5 | +70.5 | +2.8% | 1,376,200 |
| 2024/04/19 | 2,572 | 2,609 | 2,518 | 2,520 | -52 | -2% | 1,706,300 |
| 2024/04/18 | 2,576 | 2,614 | 2,544 | 2,572 | +18 | +0.7% | 1,602,100 |
| 2024/04/17 | 2,630.5 | 2,652 | 2,552.5 | 2,554 | -19.5 | -0.8% | 2,551,600 |
| 2024/04/16 | 2,642.5 | 2,654 | 2,562 | 2,573.5 | -100.5 | -3.8% | 1,721,500 |
| 2024/04/15 | 2,652.5 | 2,712 | 2,616.5 | 2,674 | -28.5 | -1.1% | 2,426,600 |
| 2024/04/12 | 2,545 | 2,742 | 2,531.5 | 2,702.5 | +191 | +7.6% | 4,182,700 |
| 2024/04/11 | 2,517.5 | 2,538 | 2,502.5 | 2,511.5 | -51 | -2% | 1,481,500 |
| 2024/04/10 | 2,600 | 2,606.5 | 2,545 | 2,562.5 | -3.5 | -0.1% | 1,190,400 |
| 2024/04/09 | 2,560 | 2,586 | 2,536.5 | 2,566 | +40.5 | +1.6% | 1,176,800 |
| 2024/04/08 | 2,551.5 | 2,560 | 2,498 | 2,525.5 | +16.5 | +0.7% | 1,261,300 |
| 2024/04/05 | 2,475.5 | 2,521 | 2,464 | 2,509 | -2 | -0.1% | 1,488,100 |
| 2024/04/04 | 2,540 | 2,564.5 | 2,503.5 | 2,511 | +11.5 | +0.5% | 1,291,100 |
| 2024/04/03 | 2,504 | 2,513 | 2,471 | 2,499.5 | -14 | -0.6% | 1,499,700 |
| 2024/04/02 | 2,559.5 | 2,565 | 2,454 | 2,513.5 | -29.5 | -1.2% | 2,540,100 |
| 2024/04/01 | 2,623 | 2,631 | 2,497.5 | 2,543 | -88.5 | -3.4% | 3,063,000 |
| 2024/03/29 | 2,575.5 | 2,664.5 | 2,565 | 2,631.5 | +86 | +3.4% | 3,433,800 |
| 2024/03/28 | 2,535.5 | 2,625.5 | 2,527.5 | 2,545.5 | +24 | +1% | 1,963,200 |
| 2024/03/27 | 2,437 | 2,554.5 | 2,437 | 2,521.5 | +115.5 | +4.8% | 2,469,000 |
| 2024/03/26 | 2,380 | 2,429.5 | 2,371.5 | 2,406 | +23 | +1% | 1,033,700 |
| 2024/03/25 | 2,425 | 2,431.5 | 2,379 | 2,383 | -50.5 | -2.1% | 1,100,900 |
| 2024/03/22 | 2,436 | 2,457 | 2,403 | 2,433.5 | +16 | +0.7% | 1,316,000 |
| 2024/03/21 | 2,413.5 | 2,449 | 2,379 | 2,417.5 | +39.5 | +1.7% | 2,729,500 |
| 2024/03/19 | 2,201 | 2,378.5 | 2,195 | 2,378 | +163 | +7.4% | 3,122,600 |
| 2024/03/18 | 2,179.5 | 2,216.5 | 2,177.5 | 2,215 | +45 | +2.1% | 1,186,100 |
| 2024/03/15 | 2,135 | 2,174 | 2,135 | 2,170 | +42.5 | +2% | 1,810,100 |
| 2024/03/14 | 2,115 | 2,137.5 | 2,097.5 | 2,127.5 | +62.5 | +3% | 1,637,200 |
| 2024/03/13 | 2,092 | 2,106 | 2,037.5 | 2,065 | -27 | -1.3% | 1,637,800 |
| 2024/03/12 | 2,053.5 | 2,096 | 2,029 | 2,092 | +12 | +0.6% | 2,137,400 |
| 2024/03/11 | 2,119 | 2,120.5 | 2,047 | 2,080 | -63.5 | -3% | 1,680,900 |
| 2024/03/08 | 2,172 | 2,206.5 | 2,127.5 | 2,143.5 | -78.5 | -3.5% | 2,593,000 |
| 2024/03/07 | 2,296.5 | 2,297 | 2,212.5 | 2,222 | -38.5 | -1.7% | 1,002,300 |
1～
50
件表示中 / 3459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 | 253,900円 | +31.7% | -3.6% | 3.11% | 11.05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 | +7.6% | +22.2% | 4.35% | 13.19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 | 457,400円 | +13.2% | -12.4% | 3.63% | 5.86倍 | 1.21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 | 526,400円 | +16.7% | -10.7% | 1.18% | 31.63倍 | 2.92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 | 183,100円 | +7.2% | +13.3% | 2.73% | 25.25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
