東京會舘の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,080 | 4,080 | 4,075 | 4,075 | -5 | -0.1% | 600 |
| 2025/03/06 | 4,050 | 4,090 | 4,050 | 4,080 | +40 | +1% | 900 |
| 2025/03/05 | 4,035 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 600 |
| 2025/03/04 | 4,005 | 4,025 | 4,005 | 4,025 | +20 | +0.5% | 400 |
| 2025/03/03 | 4,030 | 4,030 | 4,005 | 4,005 | +5 | +0.1% | 1,100 |
| 2025/02/28 | 4,000 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 500 |
| 2025/02/27 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 200 |
| 2025/02/26 | 3,995 | 3,995 | 3,995 | 3,995 | ±0 | ±0% | 400 |
| 2025/02/25 | 3,980 | 3,995 | 3,980 | 3,995 | +10 | +0.3% | 600 |
| 2025/02/21 | 3,990 | 4,000 | 3,980 | 3,985 | -10 | -0.3% | 500 |
| 2025/02/20 | 3,980 | 3,995 | 3,980 | 3,995 | -5 | -0.1% | 600 |
| 2025/02/19 | 3,990 | 4,000 | 3,980 | 4,000 | +40 | +1% | 800 |
| 2025/02/18 | 3,960 | 3,985 | 3,960 | 3,960 | ±0 | ±0% | 300 |
| 2025/02/17 | 3,985 | 3,990 | 3,960 | 3,960 | +5 | +0.1% | 900 |
| 2025/02/14 | 3,940 | 3,985 | 3,940 | 3,955 | ±0 | ±0% | 500 |
| 2025/02/13 | 3,955 | 3,955 | 3,955 | 3,955 | -15 | -0.4% | 100 |
| 2025/02/12 | 3,970 | 3,970 | 3,970 | 3,970 | +10 | +0.3% | 400 |
| 2025/02/10 | 3,935 | 3,960 | 3,935 | 3,960 | ±0 | ±0% | 1,500 |
| 2025/02/07 | 3,960 | 3,960 | 3,960 | 3,960 | ±0 | ±0% | 600 |
| 2025/02/06 | 3,965 | 3,965 | 3,940 | 3,960 | +15 | +0.4% | 500 |
| 2025/02/05 | 3,945 | 3,950 | 3,945 | 3,945 | +10 | +0.3% | 2,000 |
| 2025/02/04 | 3,910 | 3,935 | 3,900 | 3,935 | -5 | -0.1% | 2,500 |
| 2025/02/03 | 3,930 | 3,945 | 3,920 | 3,940 | +10 | +0.3% | 2,400 |
| 2025/01/31 | 3,910 | 3,930 | 3,910 | 3,930 | -5 | -0.1% | 300 |
| 2025/01/30 | 3,925 | 3,935 | 3,910 | 3,935 | +25 | +0.6% | 500 |
| 2025/01/29 | 3,915 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 500 |
| 2025/01/28 | 3,915 | 3,920 | 3,900 | 3,915 | -5 | -0.1% | 1,600 |
| 2025/01/27 | 3,920 | 3,920 | 3,920 | 3,920 | -10 | -0.3% | 100 |
| 2025/01/24 | 3,930 | 3,930 | 3,930 | 3,930 | +25 | +0.6% | 100 |
| 2025/01/23 | 3,900 | 3,905 | 3,900 | 3,905 | +5 | +0.1% | 500 |
| 2025/01/22 | 3,950 | 3,950 | 3,900 | 3,900 | -35 | -0.9% | 700 |
| 2025/01/21 | 3,935 | 3,935 | 3,935 | 3,935 | ±0 | ±0% | 300 |
| 2025/01/20 | 3,935 | 3,935 | 3,935 | 3,935 | +15 | +0.4% | 400 |
| 2025/01/17 | 3,920 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 400 |
| 2025/01/16 | 3,925 | 3,925 | 3,890 | 3,920 | ±0 | ±0% | 700 |
| 2025/01/15 | 3,850 | 3,920 | 3,850 | 3,920 | +25 | +0.6% | 1,600 |
| 2025/01/14 | 3,920 | 3,920 | 3,895 | 3,895 | -35 | -0.9% | 300 |
| 2025/01/10 | 3,930 | 3,930 | 3,930 | 3,930 | +20 | +0.5% | 800 |
| 2025/01/09 | 3,900 | 3,910 | 3,900 | 3,910 | +20 | +0.5% | 400 |
| 2025/01/08 | 3,900 | 3,900 | 3,890 | 3,890 | ±0 | ±0% | 700 |
| 2025/01/07 | 3,890 | 3,890 | 3,880 | 3,890 | ±0 | ±0% | 300 |
| 2025/01/06 | 3,870 | 3,900 | 3,870 | 3,890 | +40 | +1% | 2,600 |
| 2024/12/30 | 3,850 | 3,850 | 3,850 | 3,850 | +30 | +0.8% | 200 |
| 2024/12/27 | 3,850 | 3,850 | 3,820 | 3,820 | ±0 | ±0% | 700 |
| 2024/12/26 | 3,835 | 3,870 | 3,815 | 3,820 | -15 | -0.4% | 1,500 |
| 2024/12/25 | 3,870 | 3,900 | 3,835 | 3,835 | -50 | -1.3% | 1,200 |
| 2024/12/24 | 3,845 | 3,885 | 3,840 | 3,885 | +30 | +0.8% | 800 |
| 2024/12/23 | 3,835 | 3,940 | 3,835 | 3,855 | +20 | +0.5% | 1,900 |
| 2024/12/20 | 3,835 | 3,835 | 3,835 | 3,835 | +5 | +0.1% | 400 |
| 2024/12/19 | 3,830 | 3,830 | 3,830 | 3,830 | -5 | -0.1% | 200 |
101～
150
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「東会舘」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 |
|---|---|---|---|---|---|---|---|---|
| 東会舘 | 387,500円 | +3.3% | +6.7% | 0.77% | 14.05倍 | 1.17倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| 日エコシステム | 154,700円 | +26.0% | +6.3% | 1.14% | 19.25倍 | 2.30倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| アビスト | 337,500円 | +7.0% | -11.6% | 3.02% | 30.52倍 | 1.96倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| Ｔ＆Ｇニーズ | 91,400円 | -25.6% | - | 4.52% | 26.68倍 | 0.74倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| フルハシＥＰＯ | 112,800円 | +10.0% | -6.8% | 2.66% | 14.45倍 | 2.34倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
