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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,827 | 1,842 | 1,817 | 1,829.5 | +15.5 | +0.9% | 1,018,900 |
| 2023/08/18 | 1,810 | 1,833.5 | 1,804.5 | 1,814 | -12 | -0.7% | 676,700 |
| 2023/08/17 | 1,844.5 | 1,845.5 | 1,823 | 1,826 | -2.5 | -0.1% | 902,100 |
| 2023/08/16 | 1,844.5 | 1,846 | 1,817 | 1,828.5 | -33 | -1.8% | 921,700 |
| 2023/08/15 | 1,870.5 | 1,880.5 | 1,857 | 1,861.5 | -9 | -0.5% | 806,500 |
| 2023/08/14 | 1,909.5 | 1,913.5 | 1,851.5 | 1,870.5 | -56.5 | -2.9% | 1,757,400 |
| 2023/08/10 | 1,868.5 | 1,927.5 | 1,868.5 | 1,927 | +46.5 | +2.5% | 1,177,200 |
| 2023/08/09 | 1,874.5 | 1,886 | 1,857 | 1,880.5 | -2 | -0.1% | 591,200 |
| 2023/08/08 | 1,868.5 | 1,892 | 1,863.5 | 1,882.5 | +35.5 | +1.9% | 1,061,300 |
| 2023/08/07 | 1,833.5 | 1,848.5 | 1,826 | 1,847 | +10.5 | +0.6% | 566,900 |
| 2023/08/04 | 1,821 | 1,841 | 1,816 | 1,836.5 | +9.5 | +0.5% | 734,700 |
| 2023/08/03 | 1,855.5 | 1,861 | 1,821.5 | 1,827 | -36.5 | -2% | 1,231,000 |
| 2023/08/02 | 1,885 | 1,886.5 | 1,852 | 1,863.5 | -40 | -2.1% | 998,600 |
| 2023/08/01 | 1,905 | 1,906 | 1,889 | 1,903.5 | +6 | +0.3% | 736,000 |
| 2023/07/31 | 1,902.5 | 1,906 | 1,886 | 1,897.5 | +18 | +1% | 1,719,800 |
| 2023/07/28 | 1,877.5 | 1,895 | 1,827 | 1,879.5 | -38 | -2% | 3,339,200 |
| 2023/07/27 | 1,908.5 | 1,928 | 1,895.5 | 1,917.5 | +14.5 | +0.8% | 1,074,200 |
| 2023/07/26 | 1,894.5 | 1,903 | 1,866.5 | 1,903 | -1 | -0.1% | 595,100 |
| 2023/07/25 | 1,891 | 1,905.5 | 1,881 | 1,904 | +19 | +1% | 806,800 |
| 2023/07/24 | 1,898.5 | 1,914.5 | 1,880.5 | 1,885 | +11 | +0.6% | 1,074,300 |
| 2023/07/21 | 1,875.5 | 1,883.5 | 1,854.5 | 1,874 | ±0 | ±0% | 868,800 |
| 2023/07/20 | 1,858 | 1,883 | 1,856.5 | 1,874 | +20.5 | +1.1% | 1,014,600 |
| 2023/07/19 | 1,830 | 1,853.5 | 1,823 | 1,853.5 | +41 | +2.3% | 1,012,700 |
| 2023/07/18 | 1,829.5 | 1,842 | 1,809 | 1,812.5 | -21.5 | -1.2% | 861,300 |
| 2023/07/14 | 1,840 | 1,864 | 1,822 | 1,834 | -5.5 | -0.3% | 951,500 |
| 2023/07/13 | 1,852 | 1,861 | 1,835.5 | 1,839.5 | -13.5 | -0.7% | 538,900 |
| 2023/07/12 | 1,890 | 1,890 | 1,834 | 1,853 | -19 | -1% | 903,100 |
| 2023/07/11 | 1,880 | 1,894.5 | 1,871 | 1,872 | -3 | -0.2% | 890,300 |
| 2023/07/10 | 1,852 | 1,883 | 1,851.5 | 1,875 | +23.5 | +1.3% | 1,136,100 |
| 2023/07/07 | 1,861 | 1,881.5 | 1,851.5 | 1,851.5 | -26.5 | -1.4% | 1,186,400 |
| 2023/07/06 | 1,886 | 1,897.5 | 1,871 | 1,878 | -12.5 | -0.7% | 1,010,200 |
| 2023/07/05 | 1,871 | 1,892.5 | 1,861.5 | 1,890.5 | +9.5 | +0.5% | 826,100 |
| 2023/07/04 | 1,890.5 | 1,899.5 | 1,877.5 | 1,881 | -2 | -0.1% | 993,800 |
| 2023/07/03 | 1,861 | 1,892.5 | 1,858 | 1,883 | +32.5 | +1.8% | 1,264,800 |
| 2023/06/30 | 1,836 | 1,853 | 1,823.5 | 1,850.5 | +5 | +0.3% | 1,407,800 |
| 2023/06/29 | 1,870 | 1,886.5 | 1,838.5 | 1,845.5 | -61 | -3.2% | 1,339,800 |
| 2023/06/28 | 1,899.5 | 1,914 | 1,884.5 | 1,906.5 | +10 | +0.5% | 1,717,500 |
| 2023/06/27 | 1,900 | 1,923.5 | 1,880.5 | 1,896.5 | -28 | -1.5% | 1,565,700 |
| 2023/06/26 | 1,926.5 | 1,940.5 | 1,902 | 1,924.5 | +9.5 | +0.5% | 1,179,300 |
| 2023/06/23 | 1,965 | 1,981.5 | 1,904.5 | 1,915 | -32.5 | -1.7% | 1,580,200 |
| 2023/06/22 | 1,945 | 1,965 | 1,944 | 1,947.5 | +17 | +0.9% | 1,331,400 |
| 2023/06/21 | 1,892 | 1,938.5 | 1,886 | 1,930.5 | +35.5 | +1.9% | 1,279,100 |
| 2023/06/20 | 1,901 | 1,919 | 1,891.5 | 1,895 | -5.5 | -0.3% | 1,109,700 |
| 2023/06/19 | 1,910.5 | 1,927 | 1,890 | 1,900.5 | -4.5 | -0.2% | 1,200,400 |
| 2023/06/16 | 1,912 | 1,946 | 1,899.5 | 1,905 | -9 | -0.5% | 3,274,300 |
| 2023/06/15 | 1,903 | 1,930 | 1,895 | 1,914 | +11 | +0.6% | 1,483,200 |
| 2023/06/14 | 1,893 | 1,903 | 1,879 | 1,903 | +23 | +1.2% | 1,486,500 |
| 2023/06/13 | 1,873 | 1,909 | 1,860.5 | 1,880 | +14 | +0.8% | 1,928,900 |
| 2023/06/12 | 1,851.5 | 1,888.5 | 1,851.5 | 1,866 | +1.5 | +0.1% | 1,523,100 |
| 2023/06/09 | 1,820 | 1,867 | 1,815.5 | 1,864.5 | +46 | +2.5% | 1,600,000 |
201～
250
件表示中 / 3477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 | 254,000円 | +31.7% | -3.6% | 3.11% | 11.06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 | 217,500円 | +7.6% | +22.2% | 4.14% | 13.86倍 | 0.63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 | 484,400円 | +13.2% | -12.4% | 3.43% | 6.18倍 | 1.27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 | 556,700円 | +16.7% | -10.7% | 1.11% | 33.45倍 | 3.08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 | 198,300円 | +7.2% | +13.3% | 2.52% | 27.34倍 | 0.97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
