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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 2,542 | 2,569.5 | 2,401 | 2,439.5 | -202.5 | -7.7% | 1,939,600 |
| 2024/07/31 | 2,595.5 | 2,651.5 | 2,573 | 2,642 | +12 | +0.5% | 1,094,000 |
| 2024/07/30 | 2,650 | 2,651.5 | 2,606.5 | 2,630 | +9.5 | +0.4% | 584,200 |
| 2024/07/29 | 2,593.5 | 2,637.5 | 2,566 | 2,620.5 | +89.5 | +3.5% | 744,700 |
| 2024/07/26 | 2,539.5 | 2,563.5 | 2,503.5 | 2,531 | -9 | -0.4% | 722,700 |
| 2024/07/25 | 2,573 | 2,573 | 2,502 | 2,540 | -67 | -2.6% | 990,000 |
| 2024/07/24 | 2,650 | 2,655 | 2,607 | 2,607 | -66 | -2.5% | 596,200 |
| 2024/07/23 | 2,666.5 | 2,696 | 2,656 | 2,673 | +28 | +1.1% | 488,400 |
| 2024/07/22 | 2,665 | 2,669.5 | 2,630.5 | 2,645 | -17 | -0.6% | 470,900 |
| 2024/07/19 | 2,659.5 | 2,678.5 | 2,630 | 2,662 | -30.5 | -1.1% | 704,400 |
| 2024/07/18 | 2,689.5 | 2,735 | 2,679.5 | 2,692.5 | -33 | -1.2% | 1,221,900 |
| 2024/07/17 | 2,690 | 2,730.5 | 2,679.5 | 2,725.5 | +60 | +2.3% | 1,682,600 |
| 2024/07/16 | 2,689.5 | 2,717.5 | 2,645 | 2,665.5 | -12.5 | -0.5% | 1,079,600 |
| 2024/07/12 | 2,669 | 2,727 | 2,661 | 2,678 | +2.5 | +0.1% | 1,436,300 |
| 2024/07/11 | 2,676.5 | 2,693.5 | 2,654 | 2,675.5 | +24 | +0.9% | 1,206,700 |
| 2024/07/10 | 2,619 | 2,662 | 2,615 | 2,651.5 | +29.5 | +1.1% | 962,500 |
| 2024/07/09 | 2,589 | 2,636.5 | 2,576 | 2,622 | +41.5 | +1.6% | 819,900 |
| 2024/07/08 | 2,600 | 2,604 | 2,567 | 2,580.5 | -26.5 | -1% | 822,700 |
| 2024/07/05 | 2,629 | 2,644 | 2,602.5 | 2,607 | -29 | -1.1% | 1,011,800 |
| 2024/07/04 | 2,648 | 2,661.5 | 2,614 | 2,636 | +3 | +0.1% | 954,500 |
| 2024/07/03 | 2,646 | 2,659.5 | 2,609 | 2,633 | +1.5 | +0.1% | 1,281,100 |
| 2024/07/02 | 2,557.5 | 2,637.5 | 2,538.5 | 2,631.5 | +78.5 | +3.1% | 1,382,100 |
| 2024/07/01 | 2,576.5 | 2,601.5 | 2,533.5 | 2,553 | +14 | +0.6% | 795,600 |
| 2024/06/28 | 2,540 | 2,550 | 2,508 | 2,539 | +21 | +0.8% | 946,800 |
| 2024/06/27 | 2,505 | 2,521 | 2,485.5 | 2,518 | -28 | -1.1% | 753,200 |
| 2024/06/26 | 2,523 | 2,559.5 | 2,503.5 | 2,546 | +25 | +1% | 1,475,500 |
| 2024/06/25 | 2,471.5 | 2,533 | 2,466 | 2,521 | +70.5 | +2.9% | 803,600 |
| 2024/06/24 | 2,464.5 | 2,476 | 2,422 | 2,450.5 | -4.5 | -0.2% | 881,800 |
| 2024/06/21 | 2,484 | 2,489 | 2,431.5 | 2,455 | -29 | -1.2% | 1,728,700 |
| 2024/06/20 | 2,420.5 | 2,485 | 2,410 | 2,484 | +42.5 | +1.7% | 1,000,700 |
| 2024/06/19 | 2,407 | 2,446 | 2,407 | 2,441.5 | +31 | +1.3% | 876,100 |
| 2024/06/18 | 2,407.5 | 2,417.5 | 2,386 | 2,410.5 | +9.5 | +0.4% | 1,279,300 |
| 2024/06/17 | 2,500 | 2,512 | 2,393.5 | 2,401 | -139.5 | -5.5% | 1,542,200 |
| 2024/06/14 | 2,463.5 | 2,566 | 2,452 | 2,540.5 | +98.5 | +4% | 1,466,400 |
| 2024/06/13 | 2,480.5 | 2,489.5 | 2,429.5 | 2,442 | -29 | -1.2% | 830,400 |
| 2024/06/12 | 2,508 | 2,518.5 | 2,471 | 2,471 | -68 | -2.7% | 917,100 |
| 2024/06/11 | 2,563.5 | 2,573 | 2,530 | 2,539 | -35.5 | -1.4% | 797,500 |
| 2024/06/10 | 2,563.5 | 2,594.5 | 2,552.5 | 2,574.5 | +28 | +1.1% | 668,000 |
| 2024/06/07 | 2,543 | 2,552 | 2,525.5 | 2,546.5 | +3.5 | +0.1% | 444,300 |
| 2024/06/06 | 2,582 | 2,591 | 2,531.5 | 2,543 | -39 | -1.5% | 1,021,400 |
| 2024/06/05 | 2,568 | 2,630.5 | 2,568 | 2,582 | -5.5 | -0.2% | 1,077,900 |
| 2024/06/04 | 2,550 | 2,594 | 2,530.5 | 2,587.5 | +23.5 | +0.9% | 786,100 |
| 2024/06/03 | 2,594 | 2,599.5 | 2,550 | 2,564 | +20 | +0.8% | 1,243,300 |
| 2024/05/31 | 2,505.5 | 2,548.5 | 2,495.5 | 2,544 | +81 | +3.3% | 1,708,800 |
| 2024/05/30 | 2,407 | 2,465 | 2,402 | 2,463 | +43 | +1.8% | 1,052,400 |
| 2024/05/29 | 2,439 | 2,465 | 2,416.5 | 2,420 | -22 | -0.9% | 688,800 |
| 2024/05/28 | 2,447 | 2,459.5 | 2,416.5 | 2,442 | +13 | +0.5% | 760,200 |
| 2024/05/27 | 2,440 | 2,442.5 | 2,402 | 2,429 | -13.5 | -0.6% | 1,017,300 |
| 2024/05/24 | 2,410 | 2,456 | 2,385 | 2,442.5 | -60 | -2.4% | 1,520,700 |
| 2024/05/23 | 2,522 | 2,522 | 2,441 | 2,502.5 | -20.5 | -0.8% | 1,797,000 |
101～
150
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
