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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,591 | 1,591 | 1,565 | 1,573 | +4 | +0.3% | 752,900 |
| 2023/01/19 | 1,561 | 1,582 | 1,556 | 1,569 | -17 | -1.1% | 892,300 |
| 2023/01/18 | 1,538 | 1,607 | 1,533 | 1,586 | +59 | +3.9% | 1,461,800 |
| 2023/01/17 | 1,493 | 1,534 | 1,492 | 1,527 | +40 | +2.7% | 870,100 |
| 2023/01/16 | 1,496 | 1,505 | 1,484 | 1,487 | -28 | -1.8% | 1,242,200 |
| 2023/01/13 | 1,534 | 1,539 | 1,511 | 1,515 | -20 | -1.3% | 1,009,100 |
| 2023/01/12 | 1,582 | 1,583 | 1,528 | 1,535 | -43 | -2.7% | 1,117,400 |
| 2023/01/11 | 1,576 | 1,583 | 1,563 | 1,578 | +16 | +1% | 763,100 |
| 2023/01/10 | 1,561 | 1,574 | 1,558 | 1,562 | +11 | +0.7% | 881,600 |
| 2023/01/06 | 1,557 | 1,570 | 1,548 | 1,551 | -26 | -1.6% | 1,017,100 |
| 2023/01/05 | 1,568 | 1,577 | 1,558 | 1,577 | +10 | +0.6% | 902,900 |
| 2023/01/04 | 1,590 | 1,599 | 1,564 | 1,567 | -32 | -2% | 728,300 |
| 2022/12/30 | 1,593 | 1,602 | 1,587 | 1,599 | +6 | +0.4% | 635,800 |
| 2022/12/29 | 1,577 | 1,599 | 1,569 | 1,593 | -20 | -1.2% | 988,000 |
| 2022/12/28 | 1,623 | 1,625 | 1,595 | 1,613 | -27 | -1.6% | 1,089,400 |
| 2022/12/27 | 1,644 | 1,653 | 1,638 | 1,640 | +4 | +0.2% | 540,300 |
| 2022/12/26 | 1,665 | 1,676 | 1,632 | 1,636 | -13 | -0.8% | 752,100 |
| 2022/12/23 | 1,660 | 1,668 | 1,636 | 1,649 | -32 | -1.9% | 928,200 |
| 2022/12/22 | 1,671 | 1,688 | 1,661 | 1,681 | +21 | +1.3% | 1,236,500 |
| 2022/12/21 | 1,737 | 1,737 | 1,658 | 1,660 | -82 | -4.7% | 2,008,300 |
| 2022/12/20 | 1,851 | 1,865 | 1,732 | 1,742 | -92 | -5% | 1,230,600 |
| 2022/12/19 | 1,860 | 1,867 | 1,834 | 1,834 | -34 | -1.8% | 691,800 |
| 2022/12/16 | 1,863 | 1,875 | 1,852 | 1,868 | +1 | +0.1% | 1,640,100 |
| 2022/12/15 | 1,866 | 1,881 | 1,854 | 1,867 | +3 | +0.2% | 514,800 |
| 2022/12/14 | 1,838 | 1,871 | 1,835 | 1,864 | +28 | +1.5% | 692,600 |
| 2022/12/13 | 1,845 | 1,852 | 1,833 | 1,836 | -8 | -0.4% | 747,700 |
| 2022/12/12 | 1,845 | 1,852 | 1,839 | 1,844 | -2 | -0.1% | 587,700 |
| 2022/12/09 | 1,834 | 1,861 | 1,834 | 1,846 | -2 | -0.1% | 1,190,900 |
| 2022/12/08 | 1,855 | 1,859 | 1,830 | 1,848 | -9 | -0.5% | 1,101,700 |
| 2022/12/07 | 1,842 | 1,863 | 1,838 | 1,857 | +5 | +0.3% | 1,048,700 |
| 2022/12/06 | 1,837 | 1,858 | 1,836 | 1,852 | +15 | +0.8% | 670,800 |
| 2022/12/05 | 1,867 | 1,869 | 1,833 | 1,837 | -27 | -1.4% | 662,600 |
| 2022/12/02 | 1,890 | 1,893 | 1,858 | 1,864 | -42 | -2.2% | 912,900 |
| 2022/12/01 | 1,936 | 1,936 | 1,905 | 1,906 | -15 | -0.8% | 968,600 |
| 2022/11/30 | 1,935 | 1,935 | 1,905 | 1,921 | -19 | -1% | 2,396,600 |
| 2022/11/29 | 1,937 | 1,952 | 1,934 | 1,940 | +8 | +0.4% | 1,591,800 |
| 2022/11/28 | 1,957 | 1,962 | 1,927 | 1,932 | -22 | -1.1% | 651,800 |
| 2022/11/25 | 1,964 | 1,966 | 1,941 | 1,954 | -3 | -0.2% | 829,500 |
| 2022/11/24 | 1,949 | 1,960 | 1,942 | 1,957 | +10 | +0.5% | 803,200 |
| 2022/11/22 | 1,937 | 1,954 | 1,937 | 1,947 | +23 | +1.2% | 888,500 |
| 2022/11/21 | 1,916 | 1,934 | 1,910 | 1,924 | +9 | +0.5% | 695,100 |
| 2022/11/18 | 1,926 | 1,943 | 1,911 | 1,915 | +4 | +0.2% | 957,200 |
| 2022/11/17 | 1,878 | 1,923 | 1,878 | 1,911 | +26 | +1.4% | 798,500 |
| 2022/11/16 | 1,886 | 1,894 | 1,867 | 1,885 | +3 | +0.2% | 758,600 |
| 2022/11/15 | 1,874 | 1,888 | 1,856 | 1,882 | +9 | +0.5% | 1,164,800 |
| 2022/11/14 | 1,872 | 1,900 | 1,848 | 1,873 | -20 | -1.1% | 1,448,400 |
| 2022/11/11 | 1,913 | 1,954 | 1,872 | 1,893 | -48 | -2.5% | 2,523,500 |
| 2022/11/10 | 1,953 | 1,960 | 1,921 | 1,941 | -17 | -0.9% | 1,438,600 |
| 2022/11/09 | 1,969 | 1,973 | 1,938 | 1,958 | -22 | -1.1% | 891,000 |
| 2022/11/08 | 1,980 | 2,003 | 1,973 | 1,980 | +10 | +0.5% | 960,000 |
551～
600
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
