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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 1,672 | 1,688 | 1,659 | 1,685 | +37 | +2.2% | 626,400 |
| 2021/07/12 | 1,670 | 1,674 | 1,643 | 1,648 | +16 | +1% | 645,300 |
| 2021/07/09 | 1,627 | 1,637 | 1,601 | 1,632 | -24 | -1.4% | 1,035,500 |
| 2021/07/08 | 1,632 | 1,684 | 1,596 | 1,656 | +36 | +2.2% | 1,847,700 |
| 2021/07/07 | 1,586 | 1,621 | 1,580 | 1,620 | -2 | -0.1% | 912,800 |
| 2021/07/06 | 1,624 | 1,625 | 1,615 | 1,622 | +11 | +0.7% | 549,500 |
| 2021/07/05 | 1,615 | 1,631 | 1,609 | 1,611 | -13 | -0.8% | 438,700 |
| 2021/07/02 | 1,597 | 1,630 | 1,593 | 1,624 | +37 | +2.3% | 779,500 |
| 2021/07/01 | 1,587 | 1,597 | 1,578 | 1,587 | +3 | +0.2% | 889,500 |
| 2021/06/30 | 1,582 | 1,605 | 1,576 | 1,584 | +26 | +1.7% | 915,500 |
| 2021/06/29 | 1,558 | 1,566 | 1,545 | 1,558 | -46 | -2.9% | 841,200 |
| 2021/06/28 | 1,603 | 1,613 | 1,597 | 1,604 | ±0 | ±0% | 571,300 |
| 2021/06/25 | 1,625 | 1,629 | 1,603 | 1,604 | +1 | +0.1% | 547,200 |
| 2021/06/24 | 1,599 | 1,625 | 1,594 | 1,603 | -18 | -1.1% | 616,500 |
| 2021/06/23 | 1,645 | 1,653 | 1,621 | 1,621 | -37 | -2.2% | 560,800 |
| 2021/06/22 | 1,639 | 1,665 | 1,627 | 1,658 | +51 | +3.2% | 723,600 |
| 2021/06/21 | 1,629 | 1,629 | 1,591 | 1,607 | -47 | -2.8% | 795,400 |
| 2021/06/18 | 1,696 | 1,700 | 1,654 | 1,654 | -44 | -2.6% | 1,244,700 |
| 2021/06/17 | 1,710 | 1,721 | 1,686 | 1,698 | -14 | -0.8% | 550,600 |
| 2021/06/16 | 1,718 | 1,745 | 1,712 | 1,712 | -5 | -0.3% | 1,058,700 |
| 2021/06/15 | 1,701 | 1,727 | 1,700 | 1,717 | +21 | +1.2% | 726,300 |
| 2021/06/14 | 1,726 | 1,732 | 1,693 | 1,696 | -17 | -1% | 586,100 |
| 2021/06/11 | 1,749 | 1,749 | 1,693 | 1,713 | -48 | -2.7% | 1,065,400 |
| 2021/06/10 | 1,741 | 1,768 | 1,737 | 1,761 | +16 | +0.9% | 807,800 |
| 2021/06/09 | 1,683 | 1,762 | 1,680 | 1,745 | +63 | +3.7% | 955,000 |
| 2021/06/08 | 1,685 | 1,695 | 1,669 | 1,682 | -3 | -0.2% | 406,900 |
| 2021/06/07 | 1,675 | 1,691 | 1,662 | 1,685 | +8 | +0.5% | 432,700 |
| 2021/06/04 | 1,681 | 1,685 | 1,671 | 1,677 | -15 | -0.9% | 488,200 |
| 2021/06/03 | 1,656 | 1,697 | 1,651 | 1,692 | +31 | +1.9% | 709,300 |
| 2021/06/02 | 1,650 | 1,661 | 1,635 | 1,661 | +38 | +2.3% | 806,500 |
| 2021/06/01 | 1,634 | 1,638 | 1,598 | 1,623 | -5 | -0.3% | 690,100 |
| 2021/05/31 | 1,664 | 1,673 | 1,621 | 1,628 | -53 | -3.2% | 503,600 |
| 2021/05/28 | 1,682 | 1,690 | 1,666 | 1,681 | +5 | +0.3% | 950,000 |
| 2021/05/27 | 1,711 | 1,723 | 1,664 | 1,676 | -37 | -2.2% | 1,385,800 |
| 2021/05/26 | 1,706 | 1,720 | 1,699 | 1,713 | -6 | -0.3% | 509,300 |
| 2021/05/25 | 1,707 | 1,723 | 1,701 | 1,719 | +22 | +1.3% | 448,900 |
| 2021/05/24 | 1,699 | 1,719 | 1,696 | 1,697 | -4 | -0.2% | 293,900 |
| 2021/05/21 | 1,700 | 1,715 | 1,693 | 1,701 | -3 | -0.2% | 360,000 |
| 2021/05/20 | 1,668 | 1,710 | 1,667 | 1,704 | +28 | +1.7% | 346,700 |
| 2021/05/19 | 1,693 | 1,695 | 1,667 | 1,676 | -33 | -1.9% | 468,200 |
| 2021/05/18 | 1,688 | 1,714 | 1,672 | 1,709 | +50 | +3% | 567,800 |
| 2021/05/17 | 1,651 | 1,663 | 1,642 | 1,659 | +30 | +1.8% | 348,700 |
| 2021/05/14 | 1,632 | 1,635 | 1,615 | 1,629 | +13 | +0.8% | 517,800 |
| 2021/05/13 | 1,639 | 1,657 | 1,604 | 1,616 | -16 | -1% | 750,000 |
| 2021/05/12 | 1,690 | 1,690 | 1,623 | 1,632 | -58 | -3.4% | 643,600 |
| 2021/05/11 | 1,735 | 1,736 | 1,685 | 1,690 | -37 | -2.1% | 641,800 |
| 2021/05/10 | 1,718 | 1,743 | 1,714 | 1,727 | +37 | +2.2% | 715,900 |
| 2021/05/07 | 1,652 | 1,696 | 1,640 | 1,690 | +51 | +3.1% | 701,400 |
| 2021/05/06 | 1,664 | 1,671 | 1,636 | 1,639 | +26 | +1.6% | 617,400 |
| 2021/04/30 | 1,606 | 1,622 | 1,599 | 1,613 | ±0 | ±0% | 497,600 |
851～
900
件表示中 / 3612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 | 260,700円 | +23.7% | 0.0% | 3.45% | 8.78倍 | 1.03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 | 238,000円 | +7.6% | +22.2% | 3.78% | 15.17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 | 532,900円 | +0.3% | +2.3% | 3.15% | 7.57倍 | 1.34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 | 500,000円 | +22.9% | +17.2% | 1.40% | 24.04倍 | 2.66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 | 203,500円 | +7.2% | +13.3% | 2.46% | 28.07倍 | 0.92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
