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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,802 | 1,818 | 1,790 | 1,800 | +13 | +0.7% | 459,600 |
| 2022/05/23 | 1,810 | 1,817 | 1,781 | 1,787 | -14 | -0.8% | 471,400 |
| 2022/05/20 | 1,787 | 1,812 | 1,780 | 1,801 | +13 | +0.7% | 824,200 |
| 2022/05/19 | 1,741 | 1,795 | 1,741 | 1,788 | +11 | +0.6% | 904,100 |
| 2022/05/18 | 1,780 | 1,791 | 1,759 | 1,777 | -7 | -0.4% | 749,200 |
| 2022/05/17 | 1,784 | 1,805 | 1,774 | 1,784 | +17 | +1% | 653,900 |
| 2022/05/16 | 1,789 | 1,803 | 1,756 | 1,767 | +1 | +0.1% | 690,600 |
| 2022/05/13 | 1,775 | 1,779 | 1,727 | 1,766 | +3 | +0.2% | 676,700 |
| 2022/05/12 | 1,750 | 1,793 | 1,737 | 1,763 | +20 | +1.1% | 599,000 |
| 2022/05/11 | 1,760 | 1,772 | 1,739 | 1,743 | -37 | -2.1% | 626,600 |
| 2022/05/10 | 1,789 | 1,790 | 1,754 | 1,780 | -29 | -1.6% | 455,800 |
| 2022/05/09 | 1,824 | 1,833 | 1,802 | 1,809 | -32 | -1.7% | 427,700 |
| 2022/05/06 | 1,820 | 1,846 | 1,812 | 1,841 | +21 | +1.2% | 556,000 |
| 2022/05/02 | 1,800 | 1,833 | 1,790 | 1,820 | -4 | -0.2% | 750,900 |
| 2022/04/28 | 1,780 | 1,830 | 1,775 | 1,824 | +39 | +2.2% | 748,400 |
| 2022/04/27 | 1,765 | 1,795 | 1,761 | 1,785 | -6 | -0.3% | 1,014,900 |
| 2022/04/26 | 1,783 | 1,802 | 1,775 | 1,791 | +5 | +0.3% | 778,000 |
| 2022/04/25 | 1,798 | 1,804 | 1,779 | 1,786 | -36 | -2% | 511,100 |
| 2022/04/22 | 1,847 | 1,856 | 1,814 | 1,822 | -45 | -2.4% | 496,400 |
| 2022/04/21 | 1,854 | 1,870 | 1,844 | 1,867 | +21 | +1.1% | 653,400 |
| 2022/04/20 | 1,873 | 1,876 | 1,830 | 1,846 | -17 | -0.9% | 821,400 |
| 2022/04/19 | 1,860 | 1,866 | 1,836 | 1,863 | +16 | +0.9% | 371,900 |
| 2022/04/18 | 1,826 | 1,853 | 1,821 | 1,847 | +6 | +0.3% | 395,600 |
| 2022/04/15 | 1,826 | 1,845 | 1,817 | 1,841 | +3 | +0.2% | 222,400 |
| 2022/04/14 | 1,821 | 1,843 | 1,819 | 1,838 | +22 | +1.2% | 367,400 |
| 2022/04/13 | 1,800 | 1,817 | 1,778 | 1,816 | +15 | +0.8% | 682,900 |
| 2022/04/12 | 1,815 | 1,829 | 1,801 | 1,801 | -18 | -1% | 464,300 |
| 2022/04/11 | 1,793 | 1,825 | 1,790 | 1,819 | +26 | +1.5% | 524,700 |
| 2022/04/08 | 1,797 | 1,798 | 1,781 | 1,793 | +1 | +0.1% | 616,400 |
| 2022/04/07 | 1,816 | 1,816 | 1,780 | 1,792 | -51 | -2.8% | 737,400 |
| 2022/04/06 | 1,847 | 1,868 | 1,829 | 1,843 | -12 | -0.6% | 537,300 |
| 2022/04/05 | 1,864 | 1,865 | 1,844 | 1,855 | -6 | -0.3% | 585,800 |
| 2022/04/04 | 1,863 | 1,870 | 1,839 | 1,861 | +2 | +0.1% | 293,700 |
| 2022/04/01 | 1,834 | 1,864 | 1,824 | 1,859 | +25 | +1.4% | 561,300 |
| 2022/03/31 | 1,825 | 1,864 | 1,824 | 1,834 | -11 | -0.6% | 717,600 |
| 2022/03/30 | 1,890 | 1,902 | 1,813 | 1,845 | -14 | -0.8% | 635,000 |
| 2022/03/29 | 1,873 | 1,885 | 1,843 | 1,859 | -11 | -0.6% | 772,800 |
| 2022/03/28 | 1,852 | 1,881 | 1,845 | 1,870 | +34 | +1.9% | 613,600 |
| 2022/03/25 | 1,850 | 1,850 | 1,814 | 1,836 | -3 | -0.2% | 629,600 |
| 2022/03/24 | 1,827 | 1,845 | 1,809 | 1,839 | -10 | -0.5% | 467,400 |
| 2022/03/23 | 1,851 | 1,865 | 1,838 | 1,849 | +8 | +0.4% | 1,275,000 |
| 2022/03/22 | 1,806 | 1,847 | 1,803 | 1,841 | +40 | +2.2% | 804,200 |
| 2022/03/18 | 1,770 | 1,817 | 1,764 | 1,801 | +36 | +2% | 1,212,800 |
| 2022/03/17 | 1,772 | 1,772 | 1,733 | 1,765 | +17 | +1% | 1,042,200 |
| 2022/03/16 | 1,766 | 1,770 | 1,745 | 1,748 | -18 | -1% | 722,500 |
| 2022/03/15 | 1,750 | 1,771 | 1,747 | 1,766 | +28 | +1.6% | 687,000 |
| 2022/03/14 | 1,700 | 1,752 | 1,699 | 1,738 | +61 | +3.6% | 554,700 |
| 2022/03/11 | 1,690 | 1,701 | 1,660 | 1,677 | -26 | -1.5% | 666,000 |
| 2022/03/10 | 1,698 | 1,717 | 1,682 | 1,703 | +45 | +2.7% | 826,800 |
| 2022/03/09 | 1,659 | 1,683 | 1,651 | 1,658 | +12 | +0.7% | 1,100,500 |
751～
800
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
