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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 3,272 | 3,305 | 3,134 | 3,305 | +311 | +10.4% | 1,897,300 |
| 2025/11/13 | 3,020 | 3,027 | 2,950 | 2,994 | +8.5 | +0.3% | 650,500 |
| 2025/11/12 | 2,973 | 3,026 | 2,960.5 | 2,985.5 | +12.5 | +0.4% | 798,100 |
| 2025/11/11 | 2,946.5 | 2,977 | 2,937 | 2,973 | +39.5 | +1.3% | 580,800 |
| 2025/11/10 | 2,934 | 2,964 | 2,930 | 2,933.5 | +18.5 | +0.6% | 645,100 |
| 2025/11/07 | 2,914.5 | 2,941 | 2,906.5 | 2,915 | +9 | +0.3% | 547,000 |
| 2025/11/06 | 2,884.5 | 2,929 | 2,879 | 2,906 | +13 | +0.4% | 585,600 |
| 2025/11/05 | 2,921.5 | 2,925 | 2,842.5 | 2,893 | +10 | +0.3% | 975,800 |
| 2025/11/04 | 2,870.5 | 2,904.5 | 2,856.5 | 2,883 | +5.5 | +0.2% | 722,900 |
| 2025/10/31 | 2,881 | 2,906.5 | 2,866.5 | 2,877.5 | -8.5 | -0.3% | 758,000 |
| 2025/10/30 | 2,817 | 2,888 | 2,802.5 | 2,886 | +60.5 | +2.1% | 831,100 |
| 2025/10/29 | 2,902 | 2,924.5 | 2,803.5 | 2,825.5 | -75.5 | -2.6% | 1,012,200 |
| 2025/10/28 | 2,940.5 | 2,951.5 | 2,901 | 2,901 | -60 | -2% | 551,400 |
| 2025/10/27 | 2,969.5 | 2,971.5 | 2,939 | 2,961 | +24 | +0.8% | 547,000 |
| 2025/10/24 | 2,953.5 | 2,966.5 | 2,927 | 2,937 | -28.5 | -1% | 671,700 |
| 2025/10/23 | 2,950 | 2,988.5 | 2,946.5 | 2,965.5 | +34.5 | +1.2% | 734,600 |
| 2025/10/22 | 2,919.5 | 2,945.5 | 2,916 | 2,931 | +18 | +0.6% | 465,900 |
| 2025/10/21 | 2,935 | 2,941 | 2,913 | 2,913 | -5 | -0.2% | 568,100 |
| 2025/10/20 | 2,920 | 2,941 | 2,899 | 2,918 | +40 | +1.4% | 665,400 |
| 2025/10/17 | 2,885 | 2,905 | 2,877.5 | 2,878 | -43 | -1.5% | 832,400 |
| 2025/10/16 | 2,914 | 2,928.5 | 2,895 | 2,921 | +46 | +1.6% | 777,800 |
| 2025/10/15 | 2,878 | 2,879.5 | 2,848.5 | 2,875 | +20.5 | +0.7% | 693,200 |
| 2025/10/14 | 2,865 | 2,897 | 2,827 | 2,854.5 | -45.5 | -1.6% | 776,600 |
| 2025/10/10 | 2,961.5 | 2,968.5 | 2,887.5 | 2,900 | -81 | -2.7% | 953,000 |
| 2025/10/09 | 3,001 | 3,023 | 2,981 | 2,981 | -15.5 | -0.5% | 834,300 |
| 2025/10/08 | 3,053 | 3,074 | 2,996.5 | 2,996.5 | -19.5 | -0.6% | 836,600 |
| 2025/10/07 | 3,020 | 3,074 | 3,007 | 3,016 | +1 | ±0% | 1,382,100 |
| 2025/10/06 | 3,008 | 3,036 | 2,978.5 | 3,015 | +154 | +5.4% | 1,149,300 |
| 2025/10/03 | 2,835 | 2,869.5 | 2,835 | 2,861 | +22 | +0.8% | 798,300 |
| 2025/10/02 | 2,876.5 | 2,885.5 | 2,817.5 | 2,839 | -64 | -2.2% | 960,900 |
| 2025/10/01 | 2,949.5 | 2,952.5 | 2,861 | 2,903 | -62.5 | -2.1% | 887,800 |
| 2025/09/30 | 2,967.5 | 2,979.5 | 2,941 | 2,965.5 | -2 | -0.1% | 926,200 |
| 2025/09/29 | 3,024 | 3,049 | 2,964.5 | 2,967.5 | -44.5 | -1.5% | 998,200 |
| 2025/09/26 | 2,944 | 3,019 | 2,930.5 | 3,012 | +96 | +3.3% | 1,318,200 |
| 2025/09/25 | 2,930 | 2,938 | 2,904 | 2,916 | +17 | +0.6% | 764,800 |
| 2025/09/24 | 2,913 | 2,913 | 2,856 | 2,899 | +10.5 | +0.4% | 642,400 |
| 2025/09/22 | 2,913 | 2,921.5 | 2,886 | 2,888.5 | -0.5 | ±0% | 510,700 |
| 2025/09/19 | 2,935.5 | 2,935.5 | 2,870 | 2,889 | -20 | -0.7% | 1,028,200 |
| 2025/09/18 | 2,915.5 | 2,936 | 2,884 | 2,909 | +27.5 | +1% | 579,800 |
| 2025/09/17 | 2,888 | 2,909.5 | 2,876.5 | 2,881.5 | -10 | -0.3% | 563,900 |
| 2025/09/16 | 2,913 | 2,937.5 | 2,887 | 2,891.5 | -14 | -0.5% | 741,500 |
| 2025/09/12 | 2,913 | 2,950 | 2,895.5 | 2,905.5 | +34 | +1.2% | 735,000 |
| 2025/09/11 | 2,882.5 | 2,888 | 2,848 | 2,871.5 | -31.5 | -1.1% | 651,200 |
| 2025/09/10 | 2,895 | 2,911 | 2,877 | 2,903 | -2 | -0.1% | 517,100 |
| 2025/09/09 | 2,880 | 2,940 | 2,863 | 2,905 | +37.5 | +1.3% | 744,000 |
| 2025/09/08 | 2,840 | 2,899 | 2,828 | 2,867.5 | +45 | +1.6% | 630,000 |
| 2025/09/05 | 2,831.5 | 2,858 | 2,819 | 2,822.5 | -9 | -0.3% | 513,500 |
| 2025/09/04 | 2,807 | 2,831.5 | 2,782 | 2,831.5 | +24.5 | +0.9% | 555,800 |
| 2025/09/03 | 2,829.5 | 2,836.5 | 2,790.5 | 2,807 | -30 | -1.1% | 690,700 |
| 2025/09/02 | 2,804 | 2,841 | 2,797 | 2,837 | +34.5 | +1.2% | 392,800 |
1～
50
件表示中 / 3824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 | 330,500円 | +1.4% | +9.5% | 3.12% | 11.83倍 | 1.26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 |
| オープンハウス | 798,700円 | +1.1% | +14.3% | 2.23% | 8.99倍 | 1.76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 |
| 野村不ＨＤ | 92,660円 | +24.1% | +1.2% | 3.89% | 10.59倍 | 1.06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 | 236,800円 | +4.8% | +15.1% | 4.22% | 11.28倍 | 0.66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 | 517,800円 | +6.8% | +11.7% | 1.74% | 18.92倍 | 2.44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
