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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,698 | 1,705 | 1,641 | 1,663 | -62 | -3.6% | 915,400 |
| 2022/01/13 | 1,738 | 1,738 | 1,718 | 1,725 | -6 | -0.3% | 349,200 |
| 2022/01/12 | 1,702 | 1,732 | 1,702 | 1,731 | +37 | +2.2% | 474,100 |
| 2022/01/11 | 1,720 | 1,727 | 1,682 | 1,694 | -9 | -0.5% | 344,700 |
| 2022/01/07 | 1,699 | 1,716 | 1,685 | 1,703 | +17 | +1% | 435,200 |
| 2022/01/06 | 1,730 | 1,743 | 1,686 | 1,686 | -48 | -2.8% | 523,300 |
| 2022/01/05 | 1,710 | 1,735 | 1,702 | 1,734 | +40 | +2.4% | 444,700 |
| 2022/01/04 | 1,692 | 1,699 | 1,668 | 1,694 | +14 | +0.8% | 447,100 |
| 2021/12/30 | 1,656 | 1,689 | 1,651 | 1,680 | +7 | +0.4% | 543,400 |
| 2021/12/29 | 1,695 | 1,701 | 1,659 | 1,673 | -38 | -2.2% | 564,200 |
| 2021/12/28 | 1,714 | 1,734 | 1,703 | 1,711 | +21 | +1.2% | 541,500 |
| 2021/12/27 | 1,678 | 1,701 | 1,672 | 1,690 | +16 | +1% | 391,800 |
| 2021/12/24 | 1,686 | 1,688 | 1,666 | 1,674 | -12 | -0.7% | 265,000 |
| 2021/12/23 | 1,668 | 1,692 | 1,663 | 1,686 | +27 | +1.6% | 327,100 |
| 2021/12/22 | 1,656 | 1,669 | 1,646 | 1,659 | ±0 | ±0% | 376,500 |
| 2021/12/21 | 1,643 | 1,670 | 1,636 | 1,659 | +48 | +3% | 541,000 |
| 2021/12/20 | 1,644 | 1,646 | 1,604 | 1,611 | -56 | -3.4% | 824,100 |
| 2021/12/17 | 1,670 | 1,681 | 1,645 | 1,667 | -6 | -0.4% | 1,302,000 |
| 2021/12/16 | 1,698 | 1,698 | 1,672 | 1,673 | -5 | -0.3% | 432,400 |
| 2021/12/15 | 1,655 | 1,686 | 1,652 | 1,678 | +26 | +1.6% | 460,500 |
| 2021/12/14 | 1,674 | 1,695 | 1,638 | 1,652 | -33 | -2% | 618,400 |
| 2021/12/13 | 1,709 | 1,717 | 1,682 | 1,685 | +2 | +0.1% | 587,900 |
| 2021/12/10 | 1,682 | 1,709 | 1,677 | 1,683 | +1 | +0.1% | 673,400 |
| 2021/12/09 | 1,685 | 1,707 | 1,676 | 1,682 | -14 | -0.8% | 532,800 |
| 2021/12/08 | 1,722 | 1,732 | 1,696 | 1,696 | -39 | -2.2% | 765,400 |
| 2021/12/07 | 1,708 | 1,742 | 1,695 | 1,735 | +50 | +3% | 723,400 |
| 2021/12/06 | 1,692 | 1,703 | 1,678 | 1,685 | -7 | -0.4% | 455,400 |
| 2021/12/03 | 1,673 | 1,696 | 1,659 | 1,692 | +51 | +3.1% | 889,400 |
| 2021/12/02 | 1,620 | 1,662 | 1,618 | 1,641 | -4 | -0.2% | 1,887,900 |
| 2021/12/01 | 1,606 | 1,649 | 1,604 | 1,645 | +37 | +2.3% | 1,570,000 |
| 2021/11/30 | 1,617 | 1,645 | 1,608 | 1,608 | +7 | +0.4% | 1,516,300 |
| 2021/11/29 | 1,608 | 1,638 | 1,593 | 1,601 | -38 | -2.3% | 859,100 |
| 2021/11/26 | 1,671 | 1,671 | 1,627 | 1,639 | -28 | -1.7% | 809,600 |
| 2021/11/25 | 1,675 | 1,677 | 1,653 | 1,667 | +6 | +0.4% | 314,600 |
| 2021/11/24 | 1,701 | 1,735 | 1,656 | 1,661 | -34 | -2% | 706,100 |
| 2021/11/22 | 1,658 | 1,696 | 1,650 | 1,695 | +25 | +1.5% | 518,000 |
| 2021/11/19 | 1,654 | 1,673 | 1,638 | 1,670 | +29 | +1.8% | 628,200 |
| 2021/11/18 | 1,622 | 1,644 | 1,617 | 1,641 | +2 | +0.1% | 637,300 |
| 2021/11/17 | 1,653 | 1,654 | 1,631 | 1,639 | -14 | -0.8% | 527,600 |
| 2021/11/16 | 1,688 | 1,698 | 1,649 | 1,653 | -27 | -1.6% | 438,700 |
| 2021/11/15 | 1,674 | 1,685 | 1,666 | 1,680 | +8 | +0.5% | 329,800 |
| 2021/11/12 | 1,639 | 1,693 | 1,639 | 1,672 | +38 | +2.3% | 629,100 |
| 2021/11/11 | 1,630 | 1,658 | 1,624 | 1,634 | +5 | +0.3% | 867,100 |
| 2021/11/10 | 1,635 | 1,637 | 1,614 | 1,629 | ±0 | ±0% | 545,600 |
| 2021/11/09 | 1,660 | 1,662 | 1,629 | 1,629 | -38 | -2.3% | 598,300 |
| 2021/11/08 | 1,674 | 1,683 | 1,659 | 1,667 | +12 | +0.7% | 498,500 |
| 2021/11/05 | 1,669 | 1,671 | 1,646 | 1,655 | -21 | -1.3% | 348,000 |
| 2021/11/04 | 1,690 | 1,691 | 1,666 | 1,676 | +7 | +0.4% | 857,300 |
| 2021/11/02 | 1,683 | 1,690 | 1,668 | 1,669 | -25 | -1.5% | 458,400 |
| 2021/11/01 | 1,700 | 1,703 | 1,680 | 1,694 | +24 | +1.4% | 497,300 |
801～
850
件表示中 / 3685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 | 254,300円 | +8.5% | +3.2% | 3.81% | 9.64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 | 225,000円 | +7.6% | +22.2% | 4.00% | 14.13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 | 272,400円 | - | - | - | - | 1.24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 | 378,900円 | +22.9% | +17.2% | 1.85% | 18.22倍 | 2.02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 | 205,700円 | +8.9% | +0.2% | 1.46% | 16.33倍 | 4.50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
