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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,850 | 1,850 | 1,814 | 1,836 | -3 | -0.2% | 629,600 |
| 2022/03/24 | 1,827 | 1,845 | 1,809 | 1,839 | -10 | -0.5% | 467,400 |
| 2022/03/23 | 1,851 | 1,865 | 1,838 | 1,849 | +8 | +0.4% | 1,275,000 |
| 2022/03/22 | 1,806 | 1,847 | 1,803 | 1,841 | +40 | +2.2% | 804,200 |
| 2022/03/18 | 1,770 | 1,817 | 1,764 | 1,801 | +36 | +2% | 1,212,800 |
| 2022/03/17 | 1,772 | 1,772 | 1,733 | 1,765 | +17 | +1% | 1,042,200 |
| 2022/03/16 | 1,766 | 1,770 | 1,745 | 1,748 | -18 | -1% | 722,500 |
| 2022/03/15 | 1,750 | 1,771 | 1,747 | 1,766 | +28 | +1.6% | 687,000 |
| 2022/03/14 | 1,700 | 1,752 | 1,699 | 1,738 | +61 | +3.6% | 554,700 |
| 2022/03/11 | 1,690 | 1,701 | 1,660 | 1,677 | -26 | -1.5% | 666,000 |
| 2022/03/10 | 1,698 | 1,717 | 1,682 | 1,703 | +45 | +2.7% | 826,800 |
| 2022/03/09 | 1,659 | 1,683 | 1,651 | 1,658 | +12 | +0.7% | 1,100,500 |
| 2022/03/08 | 1,640 | 1,672 | 1,638 | 1,646 | -15 | -0.9% | 950,500 |
| 2022/03/07 | 1,653 | 1,672 | 1,642 | 1,661 | -15 | -0.9% | 928,100 |
| 2022/03/04 | 1,711 | 1,713 | 1,665 | 1,676 | -30 | -1.8% | 694,200 |
| 2022/03/03 | 1,708 | 1,712 | 1,680 | 1,706 | +21 | +1.2% | 572,800 |
| 2022/03/02 | 1,723 | 1,729 | 1,678 | 1,685 | -70 | -4% | 680,900 |
| 2022/03/01 | 1,775 | 1,784 | 1,747 | 1,755 | -7 | -0.4% | 586,000 |
| 2022/02/28 | 1,742 | 1,765 | 1,732 | 1,762 | +44 | +2.6% | 897,500 |
| 2022/02/25 | 1,718 | 1,726 | 1,701 | 1,718 | ±0 | ±0% | 450,300 |
| 2022/02/24 | 1,766 | 1,778 | 1,701 | 1,718 | -61 | -3.4% | 885,200 |
| 2022/02/22 | 1,791 | 1,794 | 1,766 | 1,779 | -37 | -2% | 515,200 |
| 2022/02/21 | 1,785 | 1,818 | 1,780 | 1,816 | +2 | +0.1% | 476,900 |
| 2022/02/18 | 1,797 | 1,825 | 1,786 | 1,814 | +1 | +0.1% | 983,700 |
| 2022/02/17 | 1,806 | 1,838 | 1,802 | 1,813 | +11 | +0.6% | 1,227,100 |
| 2022/02/16 | 1,786 | 1,827 | 1,783 | 1,802 | +21 | +1.2% | 1,098,800 |
| 2022/02/15 | 1,824 | 1,836 | 1,763 | 1,781 | +43 | +2.5% | 2,077,800 |
| 2022/02/14 | 1,733 | 1,758 | 1,714 | 1,738 | +21 | +1.2% | 1,345,700 |
| 2022/02/10 | 1,712 | 1,721 | 1,699 | 1,717 | +11 | +0.6% | 726,800 |
| 2022/02/09 | 1,705 | 1,714 | 1,681 | 1,706 | -5 | -0.3% | 662,300 |
| 2022/02/08 | 1,722 | 1,733 | 1,707 | 1,711 | -16 | -0.9% | 616,200 |
| 2022/02/07 | 1,732 | 1,734 | 1,713 | 1,727 | ±0 | ±0% | 461,700 |
| 2022/02/04 | 1,722 | 1,734 | 1,708 | 1,727 | -3 | -0.2% | 423,700 |
| 2022/02/03 | 1,725 | 1,737 | 1,717 | 1,730 | +14 | +0.8% | 565,200 |
| 2022/02/02 | 1,680 | 1,719 | 1,675 | 1,716 | +32 | +1.9% | 521,100 |
| 2022/02/01 | 1,696 | 1,704 | 1,675 | 1,684 | -19 | -1.1% | 445,300 |
| 2022/01/31 | 1,692 | 1,714 | 1,687 | 1,703 | ±0 | ±0% | 533,300 |
| 2022/01/28 | 1,682 | 1,708 | 1,681 | 1,703 | +42 | +2.5% | 612,600 |
| 2022/01/27 | 1,695 | 1,710 | 1,644 | 1,661 | -21 | -1.2% | 1,031,600 |
| 2022/01/26 | 1,678 | 1,694 | 1,674 | 1,682 | ±0 | ±0% | 337,300 |
| 2022/01/25 | 1,695 | 1,695 | 1,661 | 1,682 | -7 | -0.4% | 443,700 |
| 2022/01/24 | 1,670 | 1,697 | 1,662 | 1,689 | +24 | +1.4% | 375,700 |
| 2022/01/21 | 1,637 | 1,665 | 1,617 | 1,665 | +13 | +0.8% | 542,000 |
| 2022/01/20 | 1,644 | 1,655 | 1,618 | 1,652 | +5 | +0.3% | 426,000 |
| 2022/01/19 | 1,650 | 1,665 | 1,631 | 1,647 | -39 | -2.3% | 633,100 |
| 2022/01/18 | 1,696 | 1,701 | 1,677 | 1,686 | -4 | -0.2% | 465,100 |
| 2022/01/17 | 1,676 | 1,706 | 1,676 | 1,690 | +27 | +1.6% | 381,300 |
| 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 |
801～
850
件表示中 / 3732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 | 253,100円 | +8.5% | +3.2% | 3.83% | 9.57倍 | 1.01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 |
| 東急不ＨＤ | 103,500円 | +10.4% | +1.8% | 4.06% | 8.70倍 | 0.90倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 飯田ＧＨＤ | 209,400円 | +8.1% | +3.6% | 4.30% | 11.34倍 | 0.58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 | 454,900円 | +11.1% | +7.8% | 1.98% | 17.23倍 | 2.28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 | 186,600円 | +8.9% | +0.2% | 1.61% | 14.81倍 | 4.11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
