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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,436.5 | 2,545.5 | 2,436.5 | 2,461.5 | -33.5 | -1.3% | 1,645,500 |
| 2025/04/03 | 2,425 | 2,510 | 2,425 | 2,495 | ±0 | ±0% | 1,178,600 |
| 2025/04/02 | 2,525 | 2,534 | 2,468 | 2,495 | -40.5 | -1.6% | 1,348,800 |
| 2025/04/01 | 2,556 | 2,560 | 2,520 | 2,535.5 | +9 | +0.4% | 1,165,300 |
| 2025/03/31 | 2,530 | 2,546.5 | 2,500 | 2,526.5 | -85 | -3.3% | 1,320,500 |
| 2025/03/28 | 2,632 | 2,641 | 2,594.5 | 2,611.5 | -29 | -1.1% | 978,700 |
| 2025/03/27 | 2,643.5 | 2,663 | 2,618.5 | 2,640.5 | +9 | +0.3% | 1,422,000 |
| 2025/03/26 | 2,652.5 | 2,656.5 | 2,612.5 | 2,631.5 | -27.5 | -1% | 1,163,900 |
| 2025/03/25 | 2,620.5 | 2,683.5 | 2,600 | 2,659 | +36 | +1.4% | 1,811,300 |
| 2025/03/24 | 2,495 | 2,636 | 2,470 | 2,623 | +123.5 | +4.9% | 1,709,100 |
| 2025/03/21 | 2,514 | 2,527 | 2,496 | 2,499.5 | -7.5 | -0.3% | 1,084,200 |
| 2025/03/19 | 2,521.5 | 2,538 | 2,507 | 2,507 | +17.5 | +0.7% | 602,400 |
| 2025/03/18 | 2,473 | 2,510.5 | 2,462.5 | 2,489.5 | +40 | +1.6% | 555,800 |
| 2025/03/17 | 2,404 | 2,455 | 2,401 | 2,449.5 | +65.5 | +2.7% | 520,900 |
| 2025/03/14 | 2,396.5 | 2,427.5 | 2,380.5 | 2,384 | -25.5 | -1.1% | 1,067,800 |
| 2025/03/13 | 2,414.5 | 2,429.5 | 2,391.5 | 2,409.5 | -3 | -0.1% | 734,000 |
| 2025/03/12 | 2,385.5 | 2,435.5 | 2,375.5 | 2,412.5 | +15 | +0.6% | 816,400 |
| 2025/03/11 | 2,425.5 | 2,434.5 | 2,368 | 2,397.5 | -66.5 | -2.7% | 912,700 |
| 2025/03/10 | 2,455 | 2,474.5 | 2,438.5 | 2,464 | +28 | +1.1% | 550,900 |
| 2025/03/07 | 2,425 | 2,439 | 2,397 | 2,436 | -30 | -1.2% | 796,600 |
| 2025/03/06 | 2,485 | 2,508.5 | 2,462 | 2,466 | +1 | ±0% | 752,700 |
| 2025/03/05 | 2,476 | 2,484.5 | 2,438 | 2,465 | -11 | -0.4% | 564,100 |
| 2025/03/04 | 2,490 | 2,505 | 2,467 | 2,476 | +5 | +0.2% | 1,264,300 |
| 2025/03/03 | 2,422 | 2,482 | 2,400.5 | 2,471 | +81.5 | +3.4% | 1,186,000 |
| 2025/02/28 | 2,440 | 2,455 | 2,381.5 | 2,389.5 | -50 | -2% | 1,213,500 |
| 2025/02/27 | 2,425.5 | 2,445 | 2,417 | 2,439.5 | +11.5 | +0.5% | 847,000 |
| 2025/02/26 | 2,416 | 2,429.5 | 2,390 | 2,428 | +18 | +0.7% | 1,027,700 |
| 2025/02/25 | 2,373.5 | 2,425 | 2,370 | 2,410 | +16.5 | +0.7% | 887,300 |
| 2025/02/21 | 2,366.5 | 2,395 | 2,360.5 | 2,393.5 | +13.5 | +0.6% | 836,700 |
| 2025/02/20 | 2,397 | 2,397 | 2,353.5 | 2,380 | -36.5 | -1.5% | 866,600 |
| 2025/02/19 | 2,422 | 2,441.5 | 2,401.5 | 2,416.5 | -19 | -0.8% | 690,900 |
| 2025/02/18 | 2,468 | 2,477 | 2,429 | 2,435.5 | -43 | -1.7% | 596,100 |
| 2025/02/17 | 2,486 | 2,500 | 2,444.5 | 2,478.5 | +42.5 | +1.7% | 942,000 |
| 2025/02/14 | 2,428 | 2,455 | 2,424.5 | 2,436 | +8.5 | +0.4% | 1,040,600 |
| 2025/02/13 | 2,488 | 2,500 | 2,398 | 2,427.5 | +3.5 | +0.1% | 1,867,300 |
| 2025/02/12 | 2,442 | 2,445.5 | 2,402.5 | 2,424 | -11.5 | -0.5% | 927,400 |
| 2025/02/10 | 2,440 | 2,455.5 | 2,427.5 | 2,435.5 | -16.5 | -0.7% | 642,800 |
| 2025/02/07 | 2,482 | 2,487.5 | 2,445 | 2,452 | -35.5 | -1.4% | 535,500 |
| 2025/02/06 | 2,471.5 | 2,510.5 | 2,461.5 | 2,487.5 | +14.5 | +0.6% | 950,100 |
| 2025/02/05 | 2,471 | 2,508 | 2,454.5 | 2,473 | +85.5 | +3.6% | 1,593,500 |
| 2025/02/04 | 2,429 | 2,429 | 2,368.5 | 2,387.5 | -9 | -0.4% | 1,620,200 |
| 2025/02/03 | 2,374 | 2,419.5 | 2,367 | 2,396.5 | -7.5 | -0.3% | 1,451,300 |
| 2025/01/31 | 2,437 | 2,439 | 2,374.5 | 2,404 | -36.5 | -1.5% | 1,255,800 |
| 2025/01/30 | 2,422.5 | 2,445 | 2,402.5 | 2,440.5 | +6.5 | +0.3% | 1,486,300 |
| 2025/01/29 | 2,462 | 2,483 | 2,434 | 2,434 | -23.5 | -1% | 1,733,100 |
| 2025/01/28 | 2,361.5 | 2,479 | 2,359 | 2,457.5 | +89.5 | +3.8% | 2,444,200 |
| 2025/01/27 | 2,359 | 2,368 | 2,327.5 | 2,368 | +37 | +1.6% | 2,157,600 |
| 2025/01/24 | 2,384 | 2,394.5 | 2,327.5 | 2,331 | -28 | -1.2% | 2,620,400 |
| 2025/01/23 | 2,312 | 2,362.5 | 2,310 | 2,359 | +8 | +0.3% | 1,570,600 |
| 2025/01/22 | 2,355 | 2,360 | 2,332.5 | 2,351 | -27.5 | -1.2% | 1,680,400 |
1～
50
件表示中 / 3673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 | 246,100円 | +8.5% | +3.2% | 3.94% | 9.33倍 | 0.96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 | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00倍 | 0.63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 |
| イオンモール | 233,800円 | +7.2% | +13.3% | 2.14% | 32.24倍 | 1.05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。海外も展開。イオンが完全子会社化へ |
| 空港ビル | 399,700円 | +22.9% | +17.2% | 1.75% | 19.22倍 | 2.13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 |
| パーク２４ | 194,100円 | +8.9% | +0.2% | 1.55% | 15.41倍 | 4.24倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
市場注目の銘柄
チャート関連のコラム
