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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/05/12 | 1,723 | 1,739 | 1,684 | 1,717 | +12 | +0.7% | 1,955,800 |
| 2023/05/11 | 1,702 | 1,715 | 1,697 | 1,705 | +4 | +0.2% | 983,300 |
| 2023/05/10 | 1,716 | 1,718 | 1,697 | 1,701 | -8 | -0.5% | 747,700 |
| 2023/05/09 | 1,705 | 1,718 | 1,697 | 1,709 | +9 | +0.5% | 971,100 |
| 2023/05/08 | 1,695 | 1,707 | 1,686 | 1,700 | +4 | +0.2% | 826,000 |
| 2023/05/02 | 1,728 | 1,728 | 1,684 | 1,696 | -13 | -0.8% | 1,013,100 |
| 2023/05/01 | 1,710 | 1,716 | 1,690 | 1,709 | -5 | -0.3% | 1,190,000 |
| 2023/04/28 | 1,680 | 1,724 | 1,665 | 1,714 | +53 | +3.2% | 1,993,000 |
| 2023/04/27 | 1,643 | 1,663 | 1,640 | 1,661 | -3 | -0.2% | 733,700 |
| 2023/04/26 | 1,650 | 1,667 | 1,642 | 1,664 | +2 | +0.1% | 796,500 |
| 2023/04/25 | 1,665 | 1,668 | 1,657 | 1,662 | -2 | -0.1% | 849,500 |
| 2023/04/24 | 1,656 | 1,665 | 1,650 | 1,664 | +21 | +1.3% | 786,800 |
| 2023/04/21 | 1,639 | 1,643 | 1,629 | 1,643 | +1 | +0.1% | 892,000 |
| 2023/04/20 | 1,635 | 1,643 | 1,624 | 1,642 | +6 | +0.4% | 586,500 |
| 2023/04/19 | 1,641 | 1,642 | 1,623 | 1,636 | -5 | -0.3% | 925,100 |
| 2023/04/18 | 1,643 | 1,653 | 1,635 | 1,641 | +1 | +0.1% | 824,000 |
| 2023/04/17 | 1,640 | 1,642 | 1,623 | 1,640 | +7 | +0.4% | 757,300 |
| 2023/04/14 | 1,624 | 1,634 | 1,614 | 1,633 | +9 | +0.6% | 859,100 |
| 2023/04/13 | 1,611 | 1,625 | 1,605 | 1,624 | +11 | +0.7% | 734,900 |
| 2023/04/12 | 1,630 | 1,633 | 1,610 | 1,613 | -13 | -0.8% | 783,600 |
| 2023/04/11 | 1,612 | 1,627 | 1,607 | 1,626 | +26 | +1.6% | 781,600 |
| 2023/04/10 | 1,593 | 1,607 | 1,592 | 1,600 | +20 | +1.3% | 627,700 |
| 2023/04/07 | 1,586 | 1,588 | 1,577 | 1,580 | -11 | -0.7% | 722,900 |
| 2023/04/06 | 1,580 | 1,593 | 1,572 | 1,591 | -3 | -0.2% | 1,116,600 |
| 2023/04/05 | 1,635 | 1,642 | 1,592 | 1,594 | -63 | -3.8% | 1,375,200 |
| 2023/04/04 | 1,655 | 1,659 | 1,640 | 1,657 | -1 | -0.1% | 987,200 |
| 2023/04/03 | 1,630 | 1,658 | 1,625 | 1,658 | +43 | +2.7% | 878,200 |
| 2023/03/31 | 1,621 | 1,627 | 1,610 | 1,615 | ±0 | ±0% | 1,210,600 |
| 2023/03/30 | 1,610 | 1,622 | 1,593 | 1,615 | +28 | +1.8% | 1,120,200 |
| 2023/03/29 | 1,570 | 1,587 | 1,563 | 1,587 | +22 | +1.4% | 931,800 |
| 2023/03/28 | 1,586 | 1,586 | 1,558 | 1,565 | -5 | -0.3% | 653,000 |
| 2023/03/27 | 1,563 | 1,573 | 1,551 | 1,570 | +28 | +1.8% | 882,400 |
| 2023/03/24 | 1,545 | 1,552 | 1,536 | 1,542 | -17 | -1.1% | 1,105,700 |
| 2023/03/23 | 1,550 | 1,562 | 1,547 | 1,559 | ±0 | ±0% | 870,500 |
| 2023/03/22 | 1,572 | 1,574 | 1,537 | 1,559 | +6 | +0.4% | 1,306,900 |
| 2023/03/20 | 1,581 | 1,587 | 1,550 | 1,553 | -45 | -2.8% | 1,317,100 |
| 2023/03/17 | 1,615 | 1,624 | 1,593 | 1,598 | -5 | -0.3% | 1,563,600 |
| 2023/03/16 | 1,576 | 1,606 | 1,572 | 1,603 | -18 | -1.1% | 1,202,000 |
| 2023/03/15 | 1,623 | 1,632 | 1,614 | 1,621 | +1 | +0.1% | 932,300 |
| 2023/03/14 | 1,613 | 1,627 | 1,593 | 1,620 | -15 | -0.9% | 1,375,000 |
| 2023/03/13 | 1,658 | 1,665 | 1,626 | 1,635 | -46 | -2.7% | 957,000 |
| 2023/03/10 | 1,700 | 1,700 | 1,666 | 1,681 | -29 | -1.7% | 1,458,400 |
| 2023/03/09 | 1,714 | 1,726 | 1,706 | 1,710 | +19 | +1.1% | 1,165,300 |
551～
600
件表示中 / 3765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 | 285,500円 | +8.5% | +3.2% | 3.40% | 10.78倍 | 1.09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 |
| 野村不ＨＤ | 93,100円 | +24.1% | +1.2% | 3.87% | 10.68倍 | 1.07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 | 230,100円 | +8.1% | +3.6% | 4.35% | 12.47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 | 505,300円 | +11.1% | +7.8% | 1.78% | 19.14倍 | 2.50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 |
| パーク２４ | 205,000円 | +9.5% | +0.2% | 1.46% | 19.44倍 | 4.08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
