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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 2,384.5 | 2,461.5 | 2,372 | 2,431.5 | +24.5 | +1% | 870,300 |
| 2024/10/15 | 2,436.5 | 2,436.5 | 2,397.5 | 2,407 | -9.5 | -0.4% | 839,000 |
| 2024/10/11 | 2,453 | 2,456 | 2,413.5 | 2,416.5 | -30 | -1.2% | 704,800 |
| 2024/10/10 | 2,458 | 2,467 | 2,435 | 2,446.5 | -8 | -0.3% | 637,800 |
| 2024/10/09 | 2,479 | 2,497.5 | 2,441 | 2,454.5 | -4 | -0.2% | 848,100 |
| 2024/10/08 | 2,460 | 2,479 | 2,432.5 | 2,458.5 | -7.5 | -0.3% | 1,052,400 |
| 2024/10/07 | 2,514 | 2,535 | 2,464 | 2,466 | +0.5 | ±0% | 1,050,100 |
| 2024/10/04 | 2,453.5 | 2,468.5 | 2,417.5 | 2,465.5 | +12 | +0.5% | 912,200 |
| 2024/10/03 | 2,517.5 | 2,529 | 2,440.5 | 2,453.5 | +36 | +1.5% | 1,381,000 |
| 2024/10/02 | 2,351 | 2,452 | 2,338.5 | 2,417.5 | +56.5 | +2.4% | 1,503,300 |
| 2024/10/01 | 2,354 | 2,371 | 2,337 | 2,361 | +64.5 | +2.8% | 1,774,000 |
| 2024/09/30 | 2,358.5 | 2,387.5 | 2,279.5 | 2,296.5 | -223 | -8.9% | 2,226,900 |
| 2024/09/27 | 2,469 | 2,519.5 | 2,440.5 | 2,519.5 | +100.5 | +4.2% | 1,360,100 |
| 2024/09/26 | 2,380 | 2,419 | 2,375.5 | 2,419 | +61.5 | +2.6% | 813,700 |
| 2024/09/25 | 2,369 | 2,379.5 | 2,330 | 2,357.5 | -5 | -0.2% | 698,300 |
| 2024/09/24 | 2,378.5 | 2,415 | 2,362.5 | 2,362.5 | +34 | +1.5% | 900,600 |
| 2024/09/20 | 2,342 | 2,353 | 2,314.5 | 2,328.5 | +25 | +1.1% | 1,233,700 |
| 2024/09/19 | 2,299 | 2,331 | 2,279.5 | 2,303.5 | +49 | +2.2% | 870,200 |
| 2024/09/18 | 2,230.5 | 2,259 | 2,219 | 2,254.5 | +33.5 | +1.5% | 841,000 |
| 2024/09/17 | 2,248 | 2,258 | 2,191.5 | 2,221 | -5.5 | -0.2% | 854,800 |
| 2024/09/13 | 2,246 | 2,247.5 | 2,215 | 2,226.5 | -44.5 | -2% | 982,100 |
| 2024/09/12 | 2,299.5 | 2,299.5 | 2,229 | 2,271 | +18 | +0.8% | 801,700 |
| 2024/09/11 | 2,297 | 2,297 | 2,217 | 2,253 | -66 | -2.8% | 672,500 |
| 2024/09/10 | 2,310.5 | 2,338 | 2,301 | 2,319 | +3.5 | +0.2% | 658,900 |
| 2024/09/09 | 2,297.5 | 2,329 | 2,274 | 2,315.5 | -32 | -1.4% | 568,500 |
| 2024/09/06 | 2,364 | 2,389 | 2,339 | 2,347.5 | -16.5 | -0.7% | 588,500 |
| 2024/09/05 | 2,324.5 | 2,382 | 2,303 | 2,364 | +14.5 | +0.6% | 789,700 |
| 2024/09/04 | 2,383.5 | 2,399 | 2,331 | 2,349.5 | -84 | -3.5% | 874,000 |
| 2024/09/03 | 2,459.5 | 2,465.5 | 2,413.5 | 2,433.5 | -16.5 | -0.7% | 740,300 |
| 2024/09/02 | 2,453 | 2,456 | 2,422 | 2,450 | +20.5 | +0.8% | 673,200 |
| 2024/08/30 | 2,417.5 | 2,434 | 2,391 | 2,429.5 | -2.5 | -0.1% | 1,013,100 |
| 2024/08/29 | 2,433 | 2,462 | 2,415.5 | 2,432 | -6 | -0.2% | 694,000 |
| 2024/08/28 | 2,444.5 | 2,462.5 | 2,434 | 2,438 | -25.5 | -1% | 524,500 |
| 2024/08/27 | 2,433 | 2,477.5 | 2,423 | 2,463.5 | +33.5 | +1.4% | 491,100 |
| 2024/08/26 | 2,400 | 2,430 | 2,392.5 | 2,430 | +25 | +1% | 978,800 |
| 2024/08/23 | 2,404 | 2,443 | 2,394.5 | 2,405 | -12.5 | -0.5% | 713,100 |
| 2024/08/22 | 2,428 | 2,431 | 2,397.5 | 2,417.5 | +7 | +0.3% | 800,800 |
| 2024/08/21 | 2,400 | 2,433 | 2,397 | 2,410.5 | -33 | -1.4% | 840,800 |
| 2024/08/20 | 2,471.5 | 2,490.5 | 2,419.5 | 2,443.5 | +16.5 | +0.7% | 545,600 |
| 2024/08/19 | 2,459 | 2,487 | 2,411 | 2,427 | -41 | -1.7% | 915,900 |
| 2024/08/16 | 2,480.5 | 2,484.5 | 2,433 | 2,468 | +37.5 | +1.5% | 824,100 |
| 2024/08/15 | 2,410 | 2,462 | 2,410 | 2,430.5 | +14.5 | +0.6% | 877,900 |
| 2024/08/14 | 2,397 | 2,418.5 | 2,374 | 2,416 | +51 | +2.2% | 600,900 |
| 2024/08/13 | 2,351 | 2,380 | 2,300 | 2,365 | +44.5 | +1.9% | 950,600 |
| 2024/08/09 | 2,241 | 2,351.5 | 2,203.5 | 2,320.5 | -5 | -0.2% | 1,623,600 |
| 2024/08/08 | 2,285.5 | 2,420 | 2,283 | 2,325.5 | -60 | -2.5% | 987,600 |
| 2024/08/07 | 2,281 | 2,469 | 2,259 | 2,385.5 | +30.5 | +1.3% | 1,175,300 |
| 2024/08/06 | 2,181 | 2,360 | 2,181 | 2,355 | +298.5 | +14.5% | 1,385,500 |
| 2024/08/05 | 2,270 | 2,273 | 2,050 | 2,056.5 | -322 | -13.5% | 1,487,900 |
| 2024/08/02 | 2,389.5 | 2,418 | 2,325 | 2,378.5 | -61 | -2.5% | 1,187,600 |
51～
100
件表示中 / 3610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 | 255,700円 | +23.7% | 0.0% | 3.52% | 8.61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 |
| 飯田ＧＨＤ | 237,700円 | +7.6% | +22.2% | 3.79% | 15.15倍 | 0.68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 |
| オープンハウス | 536,600円 | +0.3% | +2.3% | 3.13% | 7.62倍 | 1.35倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 空港ビル | 494,500円 | +22.9% | +17.2% | 1.42% | 23.78倍 | 2.63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 |
| イオンモール | 201,700円 | +7.2% | +13.3% | 2.48% | 27.82倍 | 0.91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。海外は中国やベトナムなどで展開 |
市場注目の銘柄
チャート関連のコラム
