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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 3,420 | 3,435 | 3,327 | 3,340 | -92 | -2.7% | 1,195,000 |
| 2026/08/07 | 3,338 | 3,452 | 3,325 | 3,432 | +124 | +3.7% | 1,385,400 |
| 2026/08/06 | 3,302 | 3,377 | 3,281 | 3,308 | +38 | +1.2% | 628,400 |
| 2026/08/05 | 3,275 | 3,295 | 3,252 | 3,270 | +25 | +0.8% | 650,400 |
| 2026/08/04 | 3,308 | 3,315 | 3,245 | 3,245 | -39 | -1.2% | 777,100 |
| 2026/08/03 | 3,340 | 3,360 | 3,246 | 3,284 | -103 | -3% | 995,000 |
| 2026/07/31 | 3,439 | 3,451 | 3,367 | 3,387 | -108 | -3.1% | 1,091,900 |
| 2026/07/30 | 3,458 | 3,501 | 3,442 | 3,495 | -33 | -0.9% | 2,146,800 |
| 2026/07/29 | 3,512 | 3,528 | 3,469 | 3,528 | +37 | +1.1% | 1,003,100 |
| 2026/07/28 | 3,542 | 3,542 | 3,467 | 3,491 | -29 | -0.8% | 695,400 |
| 2026/07/27 | 3,459 | 3,536 | 3,427 | 3,520 | +93 | +2.7% | 870,900 |
| 2026/07/24 | 3,401 | 3,450 | 3,392 | 3,427 | -26 | -0.8% | 657,700 |
| 2026/07/23 | 3,424 | 3,467 | 3,419 | 3,453 | -31 | -0.9% | 710,100 |
| 2026/07/22 | 3,449 | 3,528 | 3,438 | 3,484 | -35 | -1% | 1,130,100 |
| 2026/07/21 | 3,433 | 3,522 | 3,429 | 3,519 | +110 | +3.2% | 1,228,800 |
| 2026/07/17 | 3,435 | 3,470 | 3,382 | 3,409 | -34 | -1% | 981,100 |
| 2026/07/16 | 3,430 | 3,485 | 3,411 | 3,443 | +13 | +0.4% | 954,900 |
| 2026/07/15 | 3,422 | 3,450 | 3,412 | 3,430 | +5 | +0.1% | 610,500 |
| 2026/07/14 | 3,300 | 3,436 | 3,298 | 3,425 | +80 | +2.4% | 982,100 |
| 2026/07/13 | 3,386 | 3,386 | 3,306 | 3,345 | -3 | -0.1% | 843,800 |
| 2026/07/10 | 3,356 | 3,390 | 3,326 | 3,348 | -12 | -0.4% | 1,167,600 |
| 2026/07/09 | 3,334 | 3,387 | 3,312 | 3,360 | -44 | -1.3% | 1,034,400 |
| 2026/07/08 | 3,441 | 3,465 | 3,397 | 3,404 | -18 | -0.5% | 1,325,000 |
| 2026/07/07 | 3,426 | 3,451 | 3,391 | 3,422 | +23 | +0.7% | 1,158,800 |
| 2026/07/06 | 3,326 | 3,425 | 3,318 | 3,399 | +85 | +2.6% | 1,089,500 |
| 2026/07/03 | 3,329 | 3,350 | 3,293 | 3,314 | +43 | +1.3% | 1,500,900 |
| 2026/07/02 | 3,256 | 3,295 | 3,227 | 3,271 | +38 | +1.2% | 1,077,900 |
| 2026/07/01 | 3,300 | 3,302 | 3,223 | 3,233 | -63 | -1.9% | 691,300 |
| 2026/06/30 | 3,350 | 3,357 | 3,283 | 3,296 | -32 | -1% | 826,100 |
| 2026/06/29 | 3,312 | 3,344 | 3,298 | 3,328 | +10 | +0.3% | 1,231,600 |
| 2026/06/26 | 3,285 | 3,339 | 3,259 | 3,318 | +27 | +0.8% | 1,219,000 |
| 2026/06/25 | 3,336 | 3,336 | 3,269 | 3,291 | +49 | +1.5% | 820,500 |
| 2026/06/24 | 3,274 | 3,288 | 3,242 | 3,242 | -4 | -0.1% | 906,600 |
| 2026/06/23 | 3,269 | 3,298 | 3,246 | 3,246 | -62 | -1.9% | 835,200 |
| 2026/06/22 | 3,298 | 3,330 | 3,256 | 3,308 | -48 | -1.4% | 750,700 |
| 2026/06/19 | 3,249 | 3,356 | 3,247 | 3,356 | +32 | +1% | 2,748,300 |
| 2026/06/18 | 3,341 | 3,356 | 3,278 | 3,324 | -11 | -0.3% | 832,500 |
| 2026/06/17 | 3,374 | 3,405 | 3,311 | 3,335 | -1 | ±0% | 973,100 |
| 2026/06/16 | 3,404 | 3,448 | 3,314 | 3,336 | -35 | -1% | 1,311,600 |
| 2026/06/15 | 3,365 | 3,430 | 3,333 | 3,371 | +62 | +1.9% | 1,059,100 |
| 2026/06/12 | 3,307 | 3,344 | 3,285 | 3,309 | +51 | +1.6% | 1,253,000 |
| 2026/06/11 | 3,330 | 3,340 | 3,231 | 3,258 | -74 | -2.2% | 1,682,600 |
| 2026/06/10 | 3,314 | 3,332 | 3,281 | 3,332 | +88 | +2.7% | 1,564,700 |
| 2026/06/09 | 3,286 | 3,293 | 3,208 | 3,244 | +28 | +0.9% | 965,000 |
| 2026/06/08 | 3,219 | 3,249 | 3,168 | 3,216 | -2 | -0.1% | 1,353,000 |
| 2026/06/05 | 3,190 | 3,249 | 3,179 | 3,218 | +79 | +2.5% | 1,276,300 |
| 2026/06/04 | 3,192 | 3,203 | 3,135 | 3,139 | -63 | -2% | 1,049,900 |
| 2026/06/03 | 3,212 | 3,226 | 3,178 | 3,202 | -3 | -0.1% | 858,500 |
| 2026/06/02 | 3,198 | 3,217 | 3,153 | 3,205 | -11 | -0.3% | 1,062,900 |
| 2026/06/01 | 3,350 | 3,380 | 3,216 | 3,216 | -53 | -1.6% | 1,714,900 |
1～
50
件表示中 / 4002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 | 334,000円 | +10.4% | +6.8% | 3.77% | 10.64倍 | 1.14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 |
| 東急不ＨＤ | 130,100円 | +12.4% | +8.9% | 3.84% | 9.28倍 | 1.03倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 野村不ＨＤ | 90,860円 | +14.6% | +0.2% | 4.84% | 9.05倍 | 0.97倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| 飯田ＧＨＤ | 229,400円 | +10.2% | +6.2% | 4.01% | 9.68倍 | 0.62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 |
| 空港ビル | 580,100円 | +2.4% | +4.8% | 1.64% | 22.25倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
