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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 1,893 | 1,903 | 1,879 | 1,903 | +23 | +1.2% | 1,486,500 |
| 2023/06/13 | 1,873 | 1,909 | 1,860.5 | 1,880 | +14 | +0.8% | 1,928,900 |
| 2023/06/12 | 1,851.5 | 1,888.5 | 1,851.5 | 1,866 | +1.5 | +0.1% | 1,523,100 |
| 2023/06/09 | 1,820 | 1,867 | 1,815.5 | 1,864.5 | +46 | +2.5% | 1,600,000 |
| 2023/06/08 | 1,836 | 1,842.5 | 1,803.5 | 1,818.5 | -14 | -0.8% | 1,149,900 |
| 2023/06/07 | 1,863 | 1,867.5 | 1,831 | 1,832.5 | -15.5 | -0.8% | 1,725,000 |
| 2023/06/06 | 1,809.5 | 1,848 | 1,805 | 1,848 | +20 | +1.1% | 1,061,100 |
| 2023/06/05 | 1,839 | 1,843.5 | 1,814 | 1,828 | +19 | +1.1% | 1,318,500 |
| 2023/06/02 | 1,761 | 1,811 | 1,753 | 1,809 | +52 | +3% | 1,575,600 |
| 2023/06/01 | 1,722 | 1,764 | 1,715 | 1,757 | +37 | +2.2% | 1,280,000 |
| 2023/05/31 | 1,725 | 1,739 | 1,720 | 1,720 | -19 | -1.1% | 1,334,600 |
| 2023/05/30 | 1,745 | 1,749 | 1,728 | 1,739 | -12 | -0.7% | 835,200 |
| 2023/05/29 | 1,743 | 1,766 | 1,740 | 1,751 | +29 | +1.7% | 959,200 |
| 2023/05/26 | 1,738 | 1,741 | 1,718 | 1,722 | -27 | -1.5% | 1,138,100 |
| 2023/05/25 | 1,754 | 1,766 | 1,747 | 1,749 | -16 | -0.9% | 866,900 |
| 2023/05/24 | 1,758 | 1,776 | 1,751 | 1,765 | +19 | +1.1% | 1,204,200 |
| 2023/05/23 | 1,785 | 1,788 | 1,735 | 1,746 | -35 | -2% | 1,220,400 |
| 2023/05/22 | 1,737 | 1,782 | 1,736 | 1,781 | +39 | +2.2% | 1,006,000 |
| 2023/05/19 | 1,750 | 1,753 | 1,735 | 1,742 | +1 | +0.1% | 740,500 |
| 2023/05/18 | 1,764 | 1,765 | 1,735 | 1,741 | -7 | -0.4% | 1,073,100 |
| 2023/05/17 | 1,732 | 1,751 | 1,724 | 1,748 | +12 | +0.7% | 833,200 |
| 2023/05/16 | 1,750 | 1,750 | 1,731 | 1,736 | -15 | -0.9% | 1,044,500 |
| 2023/05/15 | 1,735 | 1,754 | 1,723 | 1,751 | +34 | +2% | 1,146,400 |
| 2023/05/12 | 1,723 | 1,739 | 1,684 | 1,717 | +12 | +0.7% | 1,955,800 |
| 2023/05/11 | 1,702 | 1,715 | 1,697 | 1,705 | +4 | +0.2% | 983,300 |
| 2023/05/10 | 1,716 | 1,718 | 1,697 | 1,701 | -8 | -0.5% | 747,700 |
| 2023/05/09 | 1,705 | 1,718 | 1,697 | 1,709 | +9 | +0.5% | 971,100 |
| 2023/05/08 | 1,695 | 1,707 | 1,686 | 1,700 | +4 | +0.2% | 826,000 |
| 2023/05/02 | 1,728 | 1,728 | 1,684 | 1,696 | -13 | -0.8% | 1,013,100 |
| 2023/05/01 | 1,710 | 1,716 | 1,690 | 1,709 | -5 | -0.3% | 1,190,000 |
| 2023/04/28 | 1,680 | 1,724 | 1,665 | 1,714 | +53 | +3.2% | 1,993,000 |
| 2023/04/27 | 1,643 | 1,663 | 1,640 | 1,661 | -3 | -0.2% | 733,700 |
| 2023/04/26 | 1,650 | 1,667 | 1,642 | 1,664 | +2 | +0.1% | 796,500 |
| 2023/04/25 | 1,665 | 1,668 | 1,657 | 1,662 | -2 | -0.1% | 849,500 |
| 2023/04/24 | 1,656 | 1,665 | 1,650 | 1,664 | +21 | +1.3% | 786,800 |
| 2023/04/21 | 1,639 | 1,643 | 1,629 | 1,643 | +1 | +0.1% | 892,000 |
| 2023/04/20 | 1,635 | 1,643 | 1,624 | 1,642 | +6 | +0.4% | 586,500 |
| 2023/04/19 | 1,641 | 1,642 | 1,623 | 1,636 | -5 | -0.3% | 925,100 |
| 2023/04/18 | 1,643 | 1,653 | 1,635 | 1,641 | +1 | +0.1% | 824,000 |
| 2023/04/17 | 1,640 | 1,642 | 1,623 | 1,640 | +7 | +0.4% | 757,300 |
| 2023/04/14 | 1,624 | 1,634 | 1,614 | 1,633 | +9 | +0.6% | 859,100 |
| 2023/04/13 | 1,611 | 1,625 | 1,605 | 1,624 | +11 | +0.7% | 734,900 |
| 2023/04/12 | 1,630 | 1,633 | 1,610 | 1,613 | -13 | -0.8% | 783,600 |
| 2023/04/11 | 1,612 | 1,627 | 1,607 | 1,626 | +26 | +1.6% | 781,600 |
| 2023/04/10 | 1,593 | 1,607 | 1,592 | 1,600 | +20 | +1.3% | 627,700 |
| 2023/04/07 | 1,586 | 1,588 | 1,577 | 1,580 | -11 | -0.7% | 722,900 |
| 2023/04/06 | 1,580 | 1,593 | 1,572 | 1,591 | -3 | -0.2% | 1,116,600 |
| 2023/04/05 | 1,635 | 1,642 | 1,592 | 1,594 | -63 | -3.8% | 1,375,200 |
| 2023/04/04 | 1,655 | 1,659 | 1,640 | 1,657 | -1 | -0.1% | 987,200 |
| 2023/04/03 | 1,630 | 1,658 | 1,625 | 1,658 | +43 | +2.7% | 878,200 |
451～
500
件表示中 / 3681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 | 252,200円 | +8.5% | +3.2% | 3.85% | 9.55倍 | 0.98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 | 221,900円 | +7.6% | +22.2% | 4.06% | 13.93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 |
| イオンモール | 257,700円 | - | - | - | - | 1.17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 | 370,400円 | +22.9% | +17.2% | 1.89% | 17.81倍 | 1.98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 | 194,300円 | +8.9% | +0.2% | 1.54% | 15.43倍 | 4.25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
