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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,658 | 1,665 | 1,626 | 1,635 | -46 | -2.7% | 957,000 |
| 2023/03/10 | 1,700 | 1,700 | 1,666 | 1,681 | -29 | -1.7% | 1,458,400 |
| 2023/03/09 | 1,714 | 1,726 | 1,706 | 1,710 | +19 | +1.1% | 1,165,300 |
| 2023/03/08 | 1,656 | 1,694 | 1,652 | 1,691 | +31 | +1.9% | 948,800 |
| 2023/03/07 | 1,667 | 1,668 | 1,656 | 1,660 | -5 | -0.3% | 712,000 |
| 2023/03/06 | 1,670 | 1,680 | 1,663 | 1,665 | -2 | -0.1% | 887,700 |
| 2023/03/03 | 1,655 | 1,677 | 1,653 | 1,667 | +16 | +1% | 1,033,000 |
| 2023/03/02 | 1,665 | 1,670 | 1,635 | 1,651 | -12 | -0.7% | 1,000,400 |
| 2023/03/01 | 1,679 | 1,690 | 1,650 | 1,663 | -5 | -0.3% | 1,821,800 |
| 2023/02/28 | 1,644 | 1,674 | 1,638 | 1,668 | +37 | +2.3% | 1,848,600 |
| 2023/02/27 | 1,630 | 1,641 | 1,610 | 1,631 | +11 | +0.7% | 1,308,600 |
| 2023/02/24 | 1,575 | 1,620 | 1,575 | 1,620 | +51 | +3.3% | 1,545,300 |
| 2023/02/22 | 1,583 | 1,584 | 1,568 | 1,569 | -15 | -0.9% | 1,821,100 |
| 2023/02/21 | 1,585 | 1,591 | 1,577 | 1,584 | -9 | -0.6% | 1,130,100 |
| 2023/02/20 | 1,587 | 1,601 | 1,582 | 1,593 | +13 | +0.8% | 653,500 |
| 2023/02/17 | 1,570 | 1,580 | 1,566 | 1,580 | -5 | -0.3% | 605,600 |
| 2023/02/16 | 1,575 | 1,590 | 1,562 | 1,585 | +15 | +1% | 1,083,500 |
| 2023/02/15 | 1,598 | 1,602 | 1,560 | 1,570 | -28 | -1.8% | 1,115,000 |
| 2023/02/14 | 1,593 | 1,602 | 1,575 | 1,598 | +23 | +1.5% | 1,005,400 |
| 2023/02/13 | 1,585 | 1,589 | 1,569 | 1,575 | +4 | +0.3% | 776,700 |
| 2023/02/10 | 1,575 | 1,583 | 1,558 | 1,571 | -14 | -0.9% | 845,000 |
| 2023/02/09 | 1,571 | 1,587 | 1,571 | 1,585 | +4 | +0.3% | 531,300 |
| 2023/02/08 | 1,588 | 1,596 | 1,572 | 1,581 | -4 | -0.3% | 494,200 |
| 2023/02/07 | 1,600 | 1,605 | 1,582 | 1,585 | -16 | -1% | 544,300 |
| 2023/02/06 | 1,591 | 1,605 | 1,583 | 1,601 | +39 | +2.5% | 693,100 |
| 2023/02/03 | 1,566 | 1,574 | 1,559 | 1,562 | -8 | -0.5% | 438,700 |
| 2023/02/02 | 1,590 | 1,598 | 1,567 | 1,570 | -19 | -1.2% | 737,400 |
| 2023/02/01 | 1,614 | 1,617 | 1,578 | 1,589 | -17 | -1.1% | 694,800 |
| 2023/01/31 | 1,606 | 1,609 | 1,592 | 1,606 | +11 | +0.7% | 798,500 |
| 2023/01/30 | 1,602 | 1,604 | 1,588 | 1,595 | -10 | -0.6% | 499,200 |
| 2023/01/27 | 1,625 | 1,630 | 1,596 | 1,605 | -16 | -1% | 684,800 |
| 2023/01/26 | 1,587 | 1,623 | 1,586 | 1,621 | +37 | +2.3% | 901,800 |
| 2023/01/25 | 1,585 | 1,592 | 1,573 | 1,584 | -1 | -0.1% | 638,000 |
| 2023/01/24 | 1,582 | 1,591 | 1,565 | 1,585 | +12 | +0.8% | 788,200 |
| 2023/01/23 | 1,582 | 1,587 | 1,559 | 1,573 | ±0 | ±0% | 968,500 |
| 2023/01/20 | 1,591 | 1,591 | 1,565 | 1,573 | +4 | +0.3% | 752,900 |
| 2023/01/19 | 1,561 | 1,582 | 1,556 | 1,569 | -17 | -1.1% | 892,300 |
| 2023/01/18 | 1,538 | 1,607 | 1,533 | 1,586 | +59 | +3.9% | 1,461,800 |
| 2023/01/17 | 1,493 | 1,534 | 1,492 | 1,527 | +40 | +2.7% | 870,100 |
| 2023/01/16 | 1,496 | 1,505 | 1,484 | 1,487 | -28 | -1.8% | 1,242,200 |
| 2023/01/13 | 1,534 | 1,539 | 1,511 | 1,515 | -20 | -1.3% | 1,009,100 |
| 2023/01/12 | 1,582 | 1,583 | 1,528 | 1,535 | -43 | -2.7% | 1,117,400 |
| 2023/01/11 | 1,576 | 1,583 | 1,563 | 1,578 | +16 | +1% | 763,100 |
| 2023/01/10 | 1,561 | 1,574 | 1,558 | 1,562 | +11 | +0.7% | 881,600 |
| 2023/01/06 | 1,557 | 1,570 | 1,548 | 1,551 | -26 | -1.6% | 1,017,100 |
| 2023/01/05 | 1,568 | 1,577 | 1,558 | 1,577 | +10 | +0.6% | 902,900 |
| 2023/01/04 | 1,590 | 1,599 | 1,564 | 1,567 | -32 | -2% | 728,300 |
| 2022/12/30 | 1,593 | 1,602 | 1,587 | 1,599 | +6 | +0.4% | 635,800 |
| 2022/12/29 | 1,577 | 1,599 | 1,569 | 1,593 | -20 | -1.2% | 988,000 |
| 2022/12/28 | 1,623 | 1,625 | 1,595 | 1,613 | -27 | -1.6% | 1,089,400 |
301～
350
件表示中 / 3468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 | 256,400円 | +31.7% | -3.6% | 3.08% | 11.16倍 | 1.08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 | 208,300円 | +7.6% | +22.2% | 4.32% | 13.27倍 | 0.60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 | 452,000円 | +13.2% | -12.4% | 3.67% | 5.79倍 | 1.19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 | 552,300円 | +16.7% | -10.7% | 1.12% | 33.19倍 | 3.06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 | 190,100円 | +7.2% | +13.3% | 2.63% | 26.21倍 | 0.93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
