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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,517 | 2,525 | 2,473.5 | 2,488.5 | -12.5 | -0.5% | 858,000 |
| 2024/11/01 | 2,496 | 2,518.5 | 2,483.5 | 2,501 | -20.5 | -0.8% | 768,900 |
| 2024/10/31 | 2,514 | 2,534.5 | 2,491 | 2,521.5 | +4.5 | +0.2% | 1,229,400 |
| 2024/10/30 | 2,530 | 2,563.5 | 2,508 | 2,517 | +10 | +0.4% | 1,674,800 |
| 2024/10/29 | 2,491 | 2,518.5 | 2,480.5 | 2,507 | +8 | +0.3% | 924,700 |
| 2024/10/28 | 2,462 | 2,520 | 2,453 | 2,499 | +48.5 | +2% | 1,262,300 |
| 2024/10/25 | 2,491.5 | 2,509 | 2,450.5 | 2,450.5 | -34.5 | -1.4% | 1,187,100 |
| 2024/10/24 | 2,446 | 2,510.5 | 2,433 | 2,485 | +22 | +0.9% | 2,359,600 |
| 2024/10/23 | 2,371.5 | 2,512 | 2,370 | 2,463 | +141.5 | +6.1% | 3,428,300 |
| 2024/10/22 | 2,352 | 2,369.5 | 2,309 | 2,321.5 | -70 | -2.9% | 1,045,500 |
| 2024/10/21 | 2,409 | 2,419 | 2,391.5 | 2,391.5 | -18.5 | -0.8% | 679,300 |
| 2024/10/18 | 2,433 | 2,452.5 | 2,392.5 | 2,410 | -28 | -1.1% | 1,054,400 |
| 2024/10/17 | 2,446 | 2,472 | 2,428.5 | 2,438 | +6.5 | +0.3% | 1,219,900 |
| 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 |
101～
150
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
