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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,271 | 2,280 | 2,243 | 2,257.5 | +7 | +0.3% | 1,920,000 |
| 2024/03/01 | 2,182 | 2,271.5 | 2,174.5 | 2,250.5 | +80 | +3.7% | 2,794,200 |
| 2024/02/29 | 2,185 | 2,190 | 2,157 | 2,170.5 | -2 | -0.1% | 875,100 |
| 2024/02/28 | 2,171.5 | 2,182 | 2,150.5 | 2,172.5 | +2.5 | +0.1% | 973,100 |
| 2024/02/27 | 2,165 | 2,184.5 | 2,137.5 | 2,170 | -3.5 | -0.2% | 1,036,000 |
| 2024/02/26 | 2,215.5 | 2,222.5 | 2,149.5 | 2,173.5 | -29.5 | -1.3% | 1,268,900 |
| 2024/02/22 | 2,187 | 2,206 | 2,172.5 | 2,203 | +25 | +1.1% | 836,600 |
| 2024/02/21 | 2,162 | 2,182 | 2,153.5 | 2,178 | +20 | +0.9% | 722,600 |
| 2024/02/20 | 2,182.5 | 2,185 | 2,150.5 | 2,158 | -8 | -0.4% | 680,500 |
| 2024/02/19 | 2,197 | 2,197.5 | 2,145.5 | 2,166 | -31 | -1.4% | 966,100 |
| 2024/02/16 | 2,200 | 2,210.5 | 2,181 | 2,197 | +16 | +0.7% | 1,001,300 |
| 2024/02/15 | 2,203 | 2,208 | 2,157.5 | 2,181 | ±0 | ±0% | 734,100 |
| 2024/02/14 | 2,200 | 2,239 | 2,169.5 | 2,181 | -50.5 | -2.3% | 1,499,000 |
| 2024/02/13 | 2,231.5 | 2,251.5 | 2,205 | 2,231.5 | +5.5 | +0.2% | 1,127,800 |
| 2024/02/09 | 2,216 | 2,250.5 | 2,194.5 | 2,226 | -8.5 | -0.4% | 1,069,700 |
| 2024/02/08 | 2,210 | 2,248.5 | 2,180 | 2,234.5 | +12 | +0.5% | 1,027,400 |
| 2024/02/07 | 2,200 | 2,230 | 2,192.5 | 2,222.5 | +4.5 | +0.2% | 760,600 |
| 2024/02/06 | 2,249.5 | 2,254.5 | 2,218 | 2,218 | -81.5 | -3.5% | 874,500 |
| 2024/02/05 | 2,253 | 2,331.5 | 2,222 | 2,299.5 | +42.5 | +1.9% | 1,202,200 |
| 2024/02/02 | 2,288.5 | 2,289.5 | 2,249 | 2,257 | -10.5 | -0.5% | 539,800 |
| 2024/02/01 | 2,272 | 2,283 | 2,249 | 2,267.5 | -21 | -0.9% | 724,200 |
| 2024/01/31 | 2,239.5 | 2,292 | 2,237.5 | 2,288.5 | +43.5 | +1.9% | 841,000 |
| 2024/01/30 | 2,250 | 2,255 | 2,234.5 | 2,245 | +3 | +0.1% | 533,300 |
| 2024/01/29 | 2,214 | 2,251.5 | 2,214 | 2,242 | +29.5 | +1.3% | 720,800 |
| 2024/01/26 | 2,238 | 2,238 | 2,201.5 | 2,212.5 | -29.5 | -1.3% | 777,100 |
| 2024/01/25 | 2,242.5 | 2,258.5 | 2,212.5 | 2,242 | -5.5 | -0.2% | 979,500 |
| 2024/01/24 | 2,294.5 | 2,310 | 2,245 | 2,247.5 | -86.5 | -3.7% | 1,036,800 |
| 2024/01/23 | 2,333 | 2,366 | 2,326 | 2,334 | -9.5 | -0.4% | 696,800 |
| 2024/01/22 | 2,303.5 | 2,357 | 2,303.5 | 2,343.5 | +66.5 | +2.9% | 876,600 |
| 2024/01/19 | 2,279.5 | 2,281.5 | 2,250.5 | 2,277 | +34.5 | +1.5% | 672,700 |
| 2024/01/18 | 2,251 | 2,259 | 2,227 | 2,242.5 | -17.5 | -0.8% | 602,300 |
| 2024/01/17 | 2,287 | 2,319.5 | 2,260 | 2,260 | +1 | ±0% | 709,000 |
| 2024/01/16 | 2,302 | 2,313.5 | 2,253.5 | 2,259 | -43 | -1.9% | 771,400 |
| 2024/01/15 | 2,256 | 2,321.5 | 2,254.5 | 2,302 | +39.5 | +1.7% | 730,600 |
| 2024/01/12 | 2,298.5 | 2,298.5 | 2,243 | 2,262.5 | -3 | -0.1% | 1,144,500 |
| 2024/01/11 | 2,247.5 | 2,277.5 | 2,234.5 | 2,265.5 | +44.5 | +2% | 1,021,100 |
| 2024/01/10 | 2,161 | 2,233 | 2,155 | 2,221 | +57 | +2.6% | 1,123,600 |
| 2024/01/09 | 2,157.5 | 2,174 | 2,134.5 | 2,164 | +26 | +1.2% | 1,001,500 |
| 2024/01/05 | 2,107 | 2,178.5 | 2,103.5 | 2,138 | +46 | +2.2% | 1,299,300 |
| 2024/01/04 | 2,097 | 2,112 | 2,078 | 2,092 | -20 | -0.9% | 917,700 |
| 2023/12/29 | 2,063 | 2,112 | 2,063 | 2,112 | +32.5 | +1.6% | 867,200 |
| 2023/12/28 | 2,060 | 2,082.5 | 2,057 | 2,079.5 | -22 | -1% | 695,500 |
| 2023/12/27 | 2,080 | 2,107 | 2,080 | 2,101.5 | +28.5 | +1.4% | 723,700 |
| 2023/12/26 | 2,067 | 2,078.5 | 2,061 | 2,073 | +11 | +0.5% | 523,500 |
| 2023/12/25 | 2,082 | 2,082 | 2,046 | 2,062 | +13 | +0.6% | 454,500 |
| 2023/12/22 | 2,051.5 | 2,069.5 | 2,044.5 | 2,049 | -3 | -0.1% | 633,800 |
| 2023/12/21 | 2,042.5 | 2,069 | 2,041 | 2,052 | -13.5 | -0.7% | 601,400 |
| 2023/12/20 | 2,055.5 | 2,084 | 2,051.5 | 2,065.5 | +13 | +0.6% | 609,600 |
| 2023/12/19 | 2,043 | 2,063.5 | 2,012 | 2,052.5 | +9.5 | +0.5% | 1,010,800 |
| 2023/12/18 | 2,055 | 2,066 | 2,023 | 2,043 | -53 | -2.5% | 992,100 |
51～
100
件表示中 / 3457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 | 259,000円 | +31.7% | -3.6% | 3.05% | 11.27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 |
| 飯田ＧＨＤ | 204,300円 | +7.6% | +22.2% | 4.41% | 13.02倍 | 0.59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 | 462,100円 | +13.2% | -12.4% | 3.59% | 5.92倍 | 1.22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 | 509,900円 | +16.7% | -10.7% | 1.22% | 30.64倍 | 2.82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 | 181,800円 | +7.2% | +13.3% | 2.75% | 25.07倍 | 0.89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
