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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,926 | 1,949 | 1,917 | 1,938 | +12 | +0.6% | 1,191,700 |
| 2022/07/26 | 1,929 | 1,933 | 1,909 | 1,926 | +23 | +1.2% | 960,900 |
| 2022/07/25 | 1,928 | 1,937 | 1,902 | 1,903 | -12 | -0.6% | 644,500 |
| 2022/07/22 | 1,903 | 1,919 | 1,897 | 1,915 | +12 | +0.6% | 981,300 |
| 2022/07/21 | 1,885 | 1,904 | 1,883 | 1,903 | +7 | +0.4% | 798,100 |
| 2022/07/20 | 1,905 | 1,909 | 1,886 | 1,896 | +14 | +0.7% | 885,200 |
| 2022/07/19 | 1,895 | 1,901 | 1,872 | 1,882 | -2 | -0.1% | 765,900 |
| 2022/07/15 | 1,906 | 1,910 | 1,867 | 1,884 | -28 | -1.5% | 782,000 |
| 2022/07/14 | 1,904 | 1,916 | 1,897 | 1,912 | -2 | -0.1% | 719,600 |
| 2022/07/13 | 1,930 | 1,932 | 1,909 | 1,914 | -21 | -1.1% | 548,600 |
| 2022/07/12 | 1,959 | 1,962 | 1,922 | 1,935 | -28 | -1.4% | 676,200 |
| 2022/07/11 | 1,959 | 1,978 | 1,949 | 1,963 | +33 | +1.7% | 741,600 |
| 2022/07/08 | 1,937 | 1,956 | 1,911 | 1,930 | +17 | +0.9% | 1,649,800 |
| 2022/07/07 | 1,878 | 1,915 | 1,863 | 1,913 | +51 | +2.7% | 1,162,600 |
| 2022/07/06 | 1,861 | 1,882 | 1,844 | 1,862 | -25 | -1.3% | 1,018,100 |
| 2022/07/05 | 1,897 | 1,909 | 1,872 | 1,887 | -10 | -0.5% | 934,100 |
| 2022/07/04 | 1,893 | 1,903 | 1,863 | 1,897 | +24 | +1.3% | 752,300 |
| 2022/07/01 | 1,899 | 1,904 | 1,860 | 1,873 | +4 | +0.2% | 1,089,500 |
| 2022/06/30 | 1,858 | 1,880 | 1,844 | 1,869 | -17 | -0.9% | 1,486,700 |
| 2022/06/29 | 1,873 | 1,907 | 1,862 | 1,886 | -8 | -0.4% | 1,859,900 |
| 2022/06/28 | 1,831 | 1,898 | 1,826 | 1,894 | +64 | +3.5% | 1,406,500 |
| 2022/06/27 | 1,848 | 1,848 | 1,798 | 1,830 | +4 | +0.2% | 1,007,900 |
| 2022/06/24 | 1,843 | 1,865 | 1,823 | 1,826 | -27 | -1.5% | 1,071,300 |
| 2022/06/23 | 1,825 | 1,862 | 1,820 | 1,853 | +47 | +2.6% | 1,192,200 |
| 2022/06/22 | 1,805 | 1,824 | 1,798 | 1,806 | +10 | +0.6% | 1,117,300 |
| 2022/06/21 | 1,748 | 1,802 | 1,735 | 1,796 | +71 | +4.1% | 1,170,700 |
| 2022/06/20 | 1,737 | 1,738 | 1,702 | 1,725 | -5 | -0.3% | 818,300 |
| 2022/06/17 | 1,706 | 1,736 | 1,703 | 1,730 | -16 | -0.9% | 1,258,300 |
| 2022/06/16 | 1,731 | 1,763 | 1,725 | 1,746 | +39 | +2.3% | 697,000 |
| 2022/06/15 | 1,711 | 1,735 | 1,706 | 1,707 | +4 | +0.2% | 987,000 |
| 2022/06/14 | 1,706 | 1,716 | 1,685 | 1,703 | -37 | -2.1% | 1,013,800 |
| 2022/06/13 | 1,760 | 1,762 | 1,729 | 1,740 | -32 | -1.8% | 707,100 |
| 2022/06/10 | 1,766 | 1,790 | 1,759 | 1,772 | -13 | -0.7% | 760,600 |
| 2022/06/09 | 1,788 | 1,804 | 1,780 | 1,785 | -6 | -0.3% | 710,700 |
| 2022/06/08 | 1,748 | 1,802 | 1,741 | 1,791 | +63 | +3.6% | 1,080,200 |
| 2022/06/07 | 1,724 | 1,730 | 1,710 | 1,728 | +8 | +0.5% | 1,217,400 |
| 2022/06/06 | 1,715 | 1,728 | 1,706 | 1,720 | -5 | -0.3% | 1,312,700 |
| 2022/06/03 | 1,739 | 1,739 | 1,714 | 1,725 | -7 | -0.4% | 910,000 |
| 2022/06/02 | 1,761 | 1,765 | 1,722 | 1,732 | -29 | -1.6% | 860,500 |
| 2022/06/01 | 1,725 | 1,762 | 1,725 | 1,761 | +46 | +2.7% | 1,216,500 |
| 2022/05/31 | 1,777 | 1,782 | 1,713 | 1,715 | -75 | -4.2% | 2,429,100 |
| 2022/05/30 | 1,795 | 1,801 | 1,783 | 1,790 | +13 | +0.7% | 1,804,700 |
| 2022/05/27 | 1,791 | 1,796 | 1,767 | 1,777 | -15 | -0.8% | 552,400 |
| 2022/05/26 | 1,787 | 1,818 | 1,785 | 1,792 | +6 | +0.3% | 801,400 |
| 2022/05/25 | 1,802 | 1,809 | 1,772 | 1,786 | -14 | -0.8% | 895,000 |
| 2022/05/24 | 1,802 | 1,818 | 1,790 | 1,800 | +13 | +0.7% | 459,600 |
| 2022/05/23 | 1,810 | 1,817 | 1,781 | 1,787 | -14 | -0.8% | 471,400 |
| 2022/05/20 | 1,787 | 1,812 | 1,780 | 1,801 | +13 | +0.7% | 824,200 |
| 2022/05/19 | 1,741 | 1,795 | 1,741 | 1,788 | +11 | +0.6% | 904,100 |
| 2022/05/18 | 1,780 | 1,791 | 1,759 | 1,777 | -7 | -0.4% | 749,200 |
751～
800
件表示中 / 3765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 | 285,500円 | +8.5% | +3.2% | 3.40% | 10.78倍 | 1.09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 |
| 野村不ＨＤ | 93,100円 | +24.1% | +1.2% | 3.87% | 10.68倍 | 1.07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 | 230,100円 | +8.1% | +3.6% | 4.35% | 12.47倍 | 0.65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 | 505,300円 | +11.1% | +7.8% | 1.78% | 19.14倍 | 2.50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 | 205,000円 | +9.5% | +0.2% | 1.46% | 19.44倍 | 4.08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
