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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 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 |
151～
200
件表示中 / 3765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 | 285,500円 | +8.5% | +3.2% | 3.40% | 10.78倍 | 1.09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 |
| 野村不ＨＤ | 93,100円 | +24.1% | +1.2% | 3.87% | 10.68倍 | 1.06倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| 飯田ＧＨＤ | 230,100円 | +8.1% | +3.6% | 4.35% | 12.46倍 | 0.65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 | 505,300円 | +11.1% | +7.8% | 1.78% | 19.14倍 | 2.50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 | 205,000円 | +9.5% | +0.2% | 1.46% | 19.43倍 | 4.08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
