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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 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 |
| 2023/03/31 | 1,621 | 1,627 | 1,610 | 1,615 | ±0 | ±0% | 1,210,600 |
| 2023/03/30 | 1,610 | 1,622 | 1,593 | 1,615 | +28 | +1.8% | 1,120,200 |
| 2023/03/29 | 1,570 | 1,587 | 1,563 | 1,587 | +22 | +1.4% | 931,800 |
| 2023/03/28 | 1,586 | 1,586 | 1,558 | 1,565 | -5 | -0.3% | 653,000 |
| 2023/03/27 | 1,563 | 1,573 | 1,551 | 1,570 | +28 | +1.8% | 882,400 |
| 2023/03/24 | 1,545 | 1,552 | 1,536 | 1,542 | -17 | -1.1% | 1,105,700 |
| 2023/03/23 | 1,550 | 1,562 | 1,547 | 1,559 | ±0 | ±0% | 870,500 |
| 2023/03/22 | 1,572 | 1,574 | 1,537 | 1,559 | +6 | +0.4% | 1,306,900 |
| 2023/03/20 | 1,581 | 1,587 | 1,550 | 1,553 | -45 | -2.8% | 1,317,100 |
| 2023/03/17 | 1,615 | 1,624 | 1,593 | 1,598 | -5 | -0.3% | 1,563,600 |
| 2023/03/16 | 1,576 | 1,606 | 1,572 | 1,603 | -18 | -1.1% | 1,202,000 |
| 2023/03/15 | 1,623 | 1,632 | 1,614 | 1,621 | +1 | +0.1% | 932,300 |
| 2023/03/14 | 1,613 | 1,627 | 1,593 | 1,620 | -15 | -0.9% | 1,375,000 |
| 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 |
501～
550
件表示中 / 3683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 | 253,400円 | +8.5% | +3.2% | 3.83% | 9.61倍 | 0.99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 | 226,000円 | +7.6% | +22.2% | 3.98% | 14.19倍 | 0.64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 | 264,000円 | - | - | - | - | 1.20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 | 376,500円 | +22.9% | +17.2% | 1.86% | 18.10倍 | 2.00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 | 198,300円 | +8.9% | +0.2% | 1.51% | 15.75倍 | 4.33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
