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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,935 | 4,000 | 3,935 | 3,995 | +125 | +3.2% | 400 |
| 2024/10/04 | 3,870 | 3,870 | 3,870 | 3,870 | -65 | -1.7% | 100 |
| 2024/10/03 | 3,935 | 3,935 | 3,935 | 3,935 | -5 | -0.1% | 100 |
| 2024/10/02 | 3,940 | 3,940 | 3,940 | 3,940 | -5 | -0.1% | 100 |
| 2024/10/01 | 3,980 | 4,000 | 3,945 | 3,945 | +45 | +1.2% | 700 |
| 2024/09/30 | 3,915 | 3,920 | 3,900 | 3,900 | +55 | +1.4% | 300 |
| 2024/09/27 | 3,845 | 3,845 | 3,845 | 3,845 | -25 | -0.6% | 300 |
| 2024/09/26 | 3,900 | 3,900 | 3,870 | 3,870 | -30 | -0.8% | 500 |
| 2024/09/25 | 3,970 | 3,990 | 3,900 | 3,900 | -90 | -2.3% | 800 |
| 2024/09/24 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 100 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 3,990 | 3,990 | 3,990 | 3,990 | +25 | +0.6% | 100 |
| 2024/09/18 | 4,000 | 4,000 | 3,895 | 3,965 | -15 | -0.4% | 900 |
| 2024/09/17 | 3,960 | 3,985 | 3,960 | 3,980 | +45 | +1.1% | 400 |
| 2024/09/13 | 3,930 | 3,950 | 3,930 | 3,935 | - | - | 700 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 3,910 | 3,910 | 3,885 | 3,885 | -45 | -1.1% | 500 |
| 2024/09/10 | 3,935 | 3,940 | 3,930 | 3,930 | +35 | +0.9% | 1,600 |
| 2024/09/09 | 3,910 | 3,910 | 3,850 | 3,895 | -15 | -0.4% | 1,100 |
| 2024/09/06 | 3,920 | 3,920 | 3,910 | 3,910 | +10 | +0.3% | 200 |
| 2024/09/05 | 3,900 | 3,900 | 3,900 | 3,900 | +10 | +0.3% | 300 |
| 2024/09/04 | 3,890 | 3,915 | 3,890 | 3,890 | ±0 | ±0% | 600 |
| 2024/09/03 | 3,895 | 3,895 | 3,890 | 3,890 | +35 | +0.9% | 300 |
| 2024/09/02 | 3,860 | 3,860 | 3,855 | 3,855 | -40 | -1% | 700 |
| 2024/08/30 | 3,950 | 3,950 | 3,895 | 3,895 | - | - | 200 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 3,965 | 3,965 | 3,900 | 3,900 | -55 | -1.4% | 300 |
| 2024/08/27 | 3,945 | 3,995 | 3,945 | 3,955 | +20 | +0.5% | 800 |
| 2024/08/26 | 3,875 | 3,935 | 3,855 | 3,935 | +100 | +2.6% | 4,000 |
| 2024/08/23 | 3,820 | 3,835 | 3,820 | 3,835 | +15 | +0.4% | 500 |
| 2024/08/22 | 3,870 | 3,870 | 3,820 | 3,820 | +5 | +0.1% | 400 |
| 2024/08/21 | 3,815 | 3,815 | 3,815 | 3,815 | +5 | +0.1% | 400 |
| 2024/08/20 | 3,845 | 3,850 | 3,805 | 3,810 | -40 | -1% | 500 |
| 2024/08/19 | 3,880 | 3,880 | 3,850 | 3,850 | -30 | -0.8% | 400 |
| 2024/08/16 | 3,870 | 3,880 | 3,855 | 3,880 | +90 | +2.4% | 500 |
| 2024/08/15 | 3,790 | 3,790 | 3,790 | 3,790 | -15 | -0.4% | 200 |
| 2024/08/14 | 3,805 | 3,805 | 3,805 | 3,805 | -40 | -1% | 100 |
| 2024/08/13 | 3,860 | 3,860 | 3,800 | 3,845 | +100 | +2.7% | 1,100 |
| 2024/08/09 | 3,730 | 3,850 | 3,730 | 3,745 | +40 | +1.1% | 1,100 |
| 2024/08/08 | 3,630 | 3,705 | 3,630 | 3,705 | -45 | -1.2% | 200 |
| 2024/08/07 | 3,610 | 3,750 | 3,600 | 3,750 | +70 | +1.9% | 1,200 |
| 2024/08/06 | 3,700 | 3,700 | 3,610 | 3,680 | +80 | +2.2% | 900 |
| 2024/08/05 | 3,750 | 3,750 | 3,560 | 3,600 | -155 | -4.1% | 3,500 |
| 2024/08/02 | 3,800 | 3,800 | 3,755 | 3,755 | -50 | -1.3% | 2,000 |
| 2024/08/01 | 3,850 | 3,850 | 3,805 | 3,805 | -40 | -1% | 800 |
| 2024/07/31 | 3,875 | 3,875 | 3,845 | 3,845 | -10 | -0.3% | 400 |
| 2024/07/30 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 100 |
| 2024/07/29 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 700 |
| 2024/07/26 | 3,885 | 3,885 | 3,855 | 3,855 | -30 | -0.8% | 200 |
| 2024/07/25 | 3,885 | 3,925 | 3,855 | 3,885 | -40 | -1% | 1,100 |
201～
250
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 | 336,500円 | +7.0% | -11.6% | 3.03% | 30.43倍 | 1.95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 | 90,100円 | -25.6% | - | 4.59% | 26.30倍 | 0.73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 | 111,300円 | +10.0% | -6.8% | 2.70% | 14.26倍 | 2.31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
