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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,965 | 4,000 | 3,965 | 4,000 | +10 | +0.3% | 800 |
| 2024/02/27 | 3,970 | 3,990 | 3,960 | 3,990 | +30 | +0.8% | 1,700 |
| 2024/02/26 | 3,980 | 3,980 | 3,950 | 3,960 | -5 | -0.1% | 1,500 |
| 2024/02/22 | 3,950 | 3,980 | 3,950 | 3,965 | +15 | +0.4% | 900 |
| 2024/02/21 | 3,940 | 3,950 | 3,935 | 3,950 | -5 | -0.1% | 500 |
| 2024/02/20 | 3,950 | 3,955 | 3,935 | 3,955 | +5 | +0.1% | 900 |
| 2024/02/19 | 3,950 | 3,950 | 3,940 | 3,950 | +5 | +0.1% | 1,000 |
| 2024/02/16 | 3,925 | 3,945 | 3,925 | 3,945 | +30 | +0.8% | 500 |
| 2024/02/15 | 3,900 | 3,915 | 3,895 | 3,915 | +15 | +0.4% | 1,100 |
| 2024/02/14 | 3,910 | 3,940 | 3,900 | 3,900 | -10 | -0.3% | 2,500 |
| 2024/02/13 | 3,910 | 3,930 | 3,905 | 3,910 | -10 | -0.3% | 2,500 |
| 2024/02/09 | 3,925 | 3,935 | 3,910 | 3,920 | -5 | -0.1% | 1,300 |
| 2024/02/08 | 3,930 | 3,930 | 3,925 | 3,925 | -20 | -0.5% | 600 |
| 2024/02/07 | 3,950 | 3,955 | 3,935 | 3,945 | +5 | +0.1% | 600 |
| 2024/02/06 | 3,900 | 3,940 | 3,900 | 3,940 | +40 | +1% | 700 |
| 2024/02/05 | 3,900 | 3,900 | 3,895 | 3,900 | ±0 | ±0% | 1,700 |
| 2024/02/02 | 3,935 | 3,940 | 3,900 | 3,900 | -20 | -0.5% | 1,400 |
| 2024/02/01 | 3,935 | 3,940 | 3,900 | 3,920 | +5 | +0.1% | 1,400 |
| 2024/01/31 | 3,900 | 3,950 | 3,900 | 3,915 | +10 | +0.3% | 1,000 |
| 2024/01/30 | 3,980 | 3,980 | 3,895 | 3,905 | -75 | -1.9% | 4,500 |
| 2024/01/29 | 4,020 | 4,045 | 3,855 | 3,980 | -250 | -5.9% | 20,300 |
| 2024/01/26 | 3,995 | 4,250 | 3,805 | 4,230 | +240 | +6% | 45,100 |
| 2024/01/25 | 3,935 | 3,990 | 3,935 | 3,990 | +40 | +1% | 2,000 |
| 2024/01/24 | 3,925 | 3,950 | 3,925 | 3,950 | +5 | +0.1% | 600 |
| 2024/01/23 | 3,920 | 3,945 | 3,920 | 3,945 | +45 | +1.2% | 400 |
| 2024/01/22 | 3,880 | 3,920 | 3,880 | 3,900 | +20 | +0.5% | 1,100 |
| 2024/01/19 | 3,940 | 3,940 | 3,875 | 3,880 | -90 | -2.3% | 1,400 |
| 2024/01/18 | 3,945 | 3,970 | 3,945 | 3,970 | +25 | +0.6% | 400 |
| 2024/01/17 | 3,950 | 3,980 | 3,920 | 3,945 | -40 | -1% | 1,200 |
| 2024/01/16 | 4,005 | 4,010 | 3,985 | 3,985 | ±0 | ±0% | 1,100 |
| 2024/01/15 | 3,865 | 3,985 | 3,865 | 3,985 | +120 | +3.1% | 1,100 |
| 2024/01/12 | 3,900 | 3,910 | 3,850 | 3,865 | -5 | -0.1% | 2,300 |
| 2024/01/11 | 3,820 | 3,870 | 3,820 | 3,870 | +55 | +1.4% | 800 |
| 2024/01/10 | 3,750 | 3,825 | 3,750 | 3,815 | +30 | +0.8% | 4,100 |
| 2024/01/09 | 3,775 | 3,795 | 3,725 | 3,785 | +40 | +1.1% | 2,800 |
| 2024/01/05 | 3,665 | 3,750 | 3,665 | 3,745 | +80 | +2.2% | 2,200 |
| 2024/01/04 | 3,650 | 3,685 | 3,650 | 3,665 | +25 | +0.7% | 800 |
| 2023/12/29 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 100 |
| 2023/12/28 | 3,645 | 3,645 | 3,620 | 3,640 | +50 | +1.4% | 700 |
| 2023/12/27 | 3,620 | 3,620 | 3,590 | 3,590 | -25 | -0.7% | 600 |
| 2023/12/26 | 3,635 | 3,635 | 3,615 | 3,615 | ±0 | ±0% | 400 |
| 2023/12/25 | 3,640 | 3,640 | 3,615 | 3,615 | -5 | -0.1% | 700 |
| 2023/12/22 | 3,595 | 3,620 | 3,595 | 3,620 | +30 | +0.8% | 500 |
| 2023/12/21 | 3,590 | 3,590 | 3,560 | 3,590 | +30 | +0.8% | 800 |
| 2023/12/20 | 3,560 | 3,560 | 3,560 | 3,560 | +10 | +0.3% | 100 |
| 2023/12/19 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 200 |
| 2023/12/18 | 3,560 | 3,585 | 3,550 | 3,550 | -15 | -0.4% | 500 |
| 2023/12/15 | 3,565 | 3,565 | 3,565 | 3,565 | +15 | +0.4% | 600 |
| 2023/12/14 | 3,570 | 3,570 | 3,550 | 3,550 | -20 | -0.6% | 600 |
| 2023/12/13 | 3,570 | 3,585 | 3,570 | 3,570 | -25 | -0.7% | 1,100 |
351～
400
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 | 386,000円 | +3.3% | +6.7% | 0.78% | 14.00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 | 154,900円 | +26.0% | +6.3% | 1.14% | 19.27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 | 337,000円 | +7.0% | -11.6% | 3.03% | 30.47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 | 91,800円 | -25.6% | - | 4.50% | 26.80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 | 112,000円 | +10.0% | -6.8% | 2.68% | 14.35倍 | 2.32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
