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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,375.5 | 2,404 | 2,363 | 2,378.5 | -4 | -0.2% | 1,921,800 |
| 2025/01/20 | 2,351 | 2,400 | 2,341 | 2,382.5 | +54.5 | +2.3% | 2,145,000 |
| 2025/01/17 | 2,407 | 2,409 | 2,313 | 2,328 | -152.5 | -6.1% | 4,213,400 |
| 2025/01/16 | 2,509 | 2,523 | 2,477.5 | 2,480.5 | +4.5 | +0.2% | 1,710,000 |
| 2025/01/15 | 2,495.5 | 2,496.5 | 2,444.5 | 2,476 | -11 | -0.4% | 1,124,800 |
| 2025/01/14 | 2,485.5 | 2,489.5 | 2,458 | 2,487 | -19.5 | -0.8% | 1,101,700 |
| 2025/01/10 | 2,532.5 | 2,549 | 2,502 | 2,506.5 | -12.5 | -0.5% | 1,135,600 |
| 2025/01/09 | 2,489 | 2,534 | 2,474 | 2,519 | +15 | +0.6% | 1,280,000 |
| 2025/01/08 | 2,545.5 | 2,552 | 2,500 | 2,504 | -59 | -2.3% | 1,580,400 |
| 2025/01/07 | 2,556 | 2,573 | 2,519.5 | 2,563 | -9.5 | -0.4% | 1,192,900 |
| 2025/01/06 | 2,594 | 2,617.5 | 2,536 | 2,572.5 | -34.5 | -1.3% | 1,119,500 |
| 2024/12/30 | 2,601 | 2,616.5 | 2,588 | 2,607 | +3.5 | +0.1% | 877,000 |
| 2024/12/27 | 2,524.5 | 2,623.5 | 2,523 | 2,603.5 | +46.5 | +1.8% | 1,620,100 |
| 2024/12/26 | 2,595 | 2,597.5 | 2,518 | 2,557 | +0.5 | ±0% | 2,138,400 |
| 2024/12/25 | 2,568 | 2,568 | 2,529.5 | 2,556.5 | +3 | +0.1% | 604,000 |
| 2024/12/24 | 2,566.5 | 2,585.5 | 2,540.5 | 2,553.5 | -25.5 | -1% | 713,500 |
| 2024/12/23 | 2,559.5 | 2,586 | 2,547 | 2,579 | +49 | +1.9% | 899,600 |
| 2024/12/20 | 2,483.5 | 2,548 | 2,475.5 | 2,530 | +96.5 | +4% | 1,625,200 |
| 2024/12/19 | 2,451 | 2,475.5 | 2,420.5 | 2,433.5 | -67.5 | -2.7% | 1,276,800 |
| 2024/12/18 | 2,492 | 2,543.5 | 2,492 | 2,501 | +28.5 | +1.2% | 867,800 |
| 2024/12/17 | 2,502 | 2,519 | 2,467 | 2,472.5 | -31 | -1.2% | 979,600 |
| 2024/12/16 | 2,511.5 | 2,528 | 2,500 | 2,503.5 | -6.5 | -0.3% | 756,100 |
| 2024/12/13 | 2,528 | 2,554.5 | 2,494 | 2,510 | -44 | -1.7% | 1,131,200 |
| 2024/12/12 | 2,558 | 2,583 | 2,551 | 2,554 | -1 | ±0% | 775,700 |
| 2024/12/11 | 2,579 | 2,579.5 | 2,528 | 2,555 | -26.5 | -1% | 962,100 |
| 2024/12/10 | 2,598.5 | 2,615 | 2,571 | 2,581.5 | +18.5 | +0.7% | 835,100 |
| 2024/12/09 | 2,593.5 | 2,608 | 2,555.5 | 2,563 | -24 | -0.9% | 547,600 |
| 2024/12/06 | 2,603.5 | 2,608 | 2,575.5 | 2,587 | -26.5 | -1% | 548,400 |
| 2024/12/05 | 2,609 | 2,641 | 2,602 | 2,613.5 | +21.5 | +0.8% | 792,400 |
| 2024/12/04 | 2,616.5 | 2,640 | 2,592 | 2,592 | -31 | -1.2% | 681,100 |
| 2024/12/03 | 2,584 | 2,659 | 2,583 | 2,623 | +42 | +1.6% | 891,600 |
| 2024/12/02 | 2,575 | 2,610 | 2,546.5 | 2,581 | -5.5 | -0.2% | 727,500 |
| 2024/11/29 | 2,594 | 2,617 | 2,584.5 | 2,586.5 | -12.5 | -0.5% | 955,900 |
| 2024/11/28 | 2,599 | 2,636 | 2,568 | 2,599 | -7 | -0.3% | 1,275,700 |
| 2024/11/27 | 2,656 | 2,656 | 2,583 | 2,606 | -64 | -2.4% | 702,000 |
| 2024/11/26 | 2,662 | 2,691 | 2,647 | 2,670 | -0.5 | ±0% | 731,900 |
| 2024/11/25 | 2,679 | 2,697.5 | 2,659.5 | 2,670.5 | +11.5 | +0.4% | 903,100 |
| 2024/11/22 | 2,618 | 2,669 | 2,609.5 | 2,659 | +48.5 | +1.9% | 870,500 |
| 2024/11/21 | 2,627 | 2,671.5 | 2,608 | 2,610.5 | -30 | -1.1% | 814,100 |
| 2024/11/20 | 2,650.5 | 2,667 | 2,603.5 | 2,640.5 | -18.5 | -0.7% | 825,900 |
| 2024/11/19 | 2,621.5 | 2,659 | 2,621.5 | 2,659 | +29 | +1.1% | 572,600 |
| 2024/11/18 | 2,649 | 2,675.5 | 2,625 | 2,630 | -32.5 | -1.2% | 817,400 |
| 2024/11/15 | 2,650 | 2,687 | 2,636 | 2,662.5 | -8 | -0.3% | 1,014,900 |
| 2024/11/14 | 2,671 | 2,707 | 2,667.5 | 2,670.5 | +16 | +0.6% | 885,700 |
| 2024/11/13 | 2,713.5 | 2,739 | 2,635 | 2,654.5 | -93.5 | -3.4% | 1,321,000 |
| 2024/11/12 | 2,707.5 | 2,774 | 2,692 | 2,748 | +103 | +3.9% | 2,032,200 |
| 2024/11/11 | 2,632 | 2,665.5 | 2,623 | 2,645 | +20.5 | +0.8% | 1,035,400 |
| 2024/11/08 | 2,766 | 2,767 | 2,607.5 | 2,624.5 | +3 | +0.1% | 2,364,900 |
| 2024/11/07 | 2,606.5 | 2,643.5 | 2,592.5 | 2,621.5 | +38 | +1.5% | 1,427,300 |
| 2024/11/06 | 2,538.5 | 2,606.5 | 2,533 | 2,583.5 | +95 | +3.8% | 1,125,900 |
51～
100
件表示中 / 3673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 | 246,100円 | +8.5% | +3.2% | 3.94% | 9.33倍 | 0.96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 | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00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 | 233,800円 | +7.2% | +13.3% | 2.14% | 32.24倍 | 1.05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 | 399,700円 | +22.9% | +17.2% | 1.75% | 19.22倍 | 2.13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 | 194,100円 | +8.9% | +0.2% | 1.55% | 15.41倍 | 4.24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
