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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,577 | 1,599 | 1,569 | 1,593 | -20 | -1.2% | 988,000 |
| 2022/12/28 | 1,623 | 1,625 | 1,595 | 1,613 | -27 | -1.6% | 1,089,400 |
| 2022/12/27 | 1,644 | 1,653 | 1,638 | 1,640 | +4 | +0.2% | 540,300 |
| 2022/12/26 | 1,665 | 1,676 | 1,632 | 1,636 | -13 | -0.8% | 752,100 |
| 2022/12/23 | 1,660 | 1,668 | 1,636 | 1,649 | -32 | -1.9% | 928,200 |
| 2022/12/22 | 1,671 | 1,688 | 1,661 | 1,681 | +21 | +1.3% | 1,236,500 |
| 2022/12/21 | 1,737 | 1,737 | 1,658 | 1,660 | -82 | -4.7% | 2,008,300 |
| 2022/12/20 | 1,851 | 1,865 | 1,732 | 1,742 | -92 | -5% | 1,230,600 |
| 2022/12/19 | 1,860 | 1,867 | 1,834 | 1,834 | -34 | -1.8% | 691,800 |
| 2022/12/16 | 1,863 | 1,875 | 1,852 | 1,868 | +1 | +0.1% | 1,640,100 |
| 2022/12/15 | 1,866 | 1,881 | 1,854 | 1,867 | +3 | +0.2% | 514,800 |
| 2022/12/14 | 1,838 | 1,871 | 1,835 | 1,864 | +28 | +1.5% | 692,600 |
| 2022/12/13 | 1,845 | 1,852 | 1,833 | 1,836 | -8 | -0.4% | 747,700 |
| 2022/12/12 | 1,845 | 1,852 | 1,839 | 1,844 | -2 | -0.1% | 587,700 |
| 2022/12/09 | 1,834 | 1,861 | 1,834 | 1,846 | -2 | -0.1% | 1,190,900 |
| 2022/12/08 | 1,855 | 1,859 | 1,830 | 1,848 | -9 | -0.5% | 1,101,700 |
| 2022/12/07 | 1,842 | 1,863 | 1,838 | 1,857 | +5 | +0.3% | 1,048,700 |
| 2022/12/06 | 1,837 | 1,858 | 1,836 | 1,852 | +15 | +0.8% | 670,800 |
| 2022/12/05 | 1,867 | 1,869 | 1,833 | 1,837 | -27 | -1.4% | 662,600 |
| 2022/12/02 | 1,890 | 1,893 | 1,858 | 1,864 | -42 | -2.2% | 912,900 |
| 2022/12/01 | 1,936 | 1,936 | 1,905 | 1,906 | -15 | -0.8% | 968,600 |
| 2022/11/30 | 1,935 | 1,935 | 1,905 | 1,921 | -19 | -1% | 2,396,600 |
| 2022/11/29 | 1,937 | 1,952 | 1,934 | 1,940 | +8 | +0.4% | 1,591,800 |
| 2022/11/28 | 1,957 | 1,962 | 1,927 | 1,932 | -22 | -1.1% | 651,800 |
| 2022/11/25 | 1,964 | 1,966 | 1,941 | 1,954 | -3 | -0.2% | 829,500 |
| 2022/11/24 | 1,949 | 1,960 | 1,942 | 1,957 | +10 | +0.5% | 803,200 |
| 2022/11/22 | 1,937 | 1,954 | 1,937 | 1,947 | +23 | +1.2% | 888,500 |
| 2022/11/21 | 1,916 | 1,934 | 1,910 | 1,924 | +9 | +0.5% | 695,100 |
| 2022/11/18 | 1,926 | 1,943 | 1,911 | 1,915 | +4 | +0.2% | 957,200 |
| 2022/11/17 | 1,878 | 1,923 | 1,878 | 1,911 | +26 | +1.4% | 798,500 |
| 2022/11/16 | 1,886 | 1,894 | 1,867 | 1,885 | +3 | +0.2% | 758,600 |
| 2022/11/15 | 1,874 | 1,888 | 1,856 | 1,882 | +9 | +0.5% | 1,164,800 |
| 2022/11/14 | 1,872 | 1,900 | 1,848 | 1,873 | -20 | -1.1% | 1,448,400 |
| 2022/11/11 | 1,913 | 1,954 | 1,872 | 1,893 | -48 | -2.5% | 2,523,500 |
| 2022/11/10 | 1,953 | 1,960 | 1,921 | 1,941 | -17 | -0.9% | 1,438,600 |
| 2022/11/09 | 1,969 | 1,973 | 1,938 | 1,958 | -22 | -1.1% | 891,000 |
| 2022/11/08 | 1,980 | 2,003 | 1,973 | 1,980 | +10 | +0.5% | 960,000 |
| 2022/11/07 | 1,977 | 1,977 | 1,950 | 1,970 | -1 | -0.1% | 724,800 |
| 2022/11/04 | 1,991 | 2,016 | 1,969 | 1,971 | -47 | -2.3% | 1,222,500 |
| 2022/11/02 | 2,040 | 2,050 | 2,014 | 2,018 | -28 | -1.4% | 708,200 |
| 2022/11/01 | 2,065 | 2,065 | 2,021 | 2,046 | -3 | -0.1% | 488,200 |
| 2022/10/31 | 2,036 | 2,050 | 2,024 | 2,049 | +29 | +1.4% | 731,800 |
| 2022/10/28 | 2,041 | 2,049 | 2,019 | 2,020 | -20 | -1% | 1,763,300 |
| 2022/10/27 | 2,035 | 2,040 | 2,006 | 2,040 | +3 | +0.1% | 703,600 |
| 2022/10/26 | 2,041 | 2,058 | 2,029 | 2,037 | +20 | +1% | 667,300 |
| 2022/10/25 | 2,033 | 2,033 | 2,004 | 2,017 | +4 | +0.2% | 700,700 |
| 2022/10/24 | 2,057 | 2,057 | 2,009 | 2,013 | -32 | -1.6% | 810,300 |
| 2022/10/21 | 2,069 | 2,073 | 2,040 | 2,045 | -36 | -1.7% | 672,100 |
| 2022/10/20 | 2,080 | 2,092 | 2,068 | 2,081 | -20 | -1% | 573,800 |
| 2022/10/19 | 2,098 | 2,106 | 2,089 | 2,101 | +4 | +0.2% | 532,700 |
601～
650
件表示中 / 3720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 | 258,500円 | +8.5% | +3.2% | 3.75% | 9.78倍 | 1.00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 |
| イオンモール | 288,800円 | - | - | - | - | 1.32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。海外も展開。イオンが完全子会社化へ |
| 飯田ＧＨＤ | 198,000円 | +8.1% | +3.6% | 4.55% | 10.73倍 | 0.56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 | 427,300円 | +11.1% | +7.8% | 2.11% | 16.19倍 | 2.12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 | 182,800円 | +8.9% | +0.2% | 1.64% | 14.52倍 | 4.00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
