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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,237 | 1,248 | 1,207 | 1,209 | -20 | -1.6% | 1,324,000 |
| 2018/11/08 | 1,256 | 1,262 | 1,229 | 1,229 | -10 | -0.8% | 1,293,800 |
| 2018/11/07 | 1,244 | 1,263 | 1,235 | 1,239 | +5 | +0.4% | 1,319,900 |
| 2018/11/06 | 1,227 | 1,242 | 1,221 | 1,234 | +10 | +0.8% | 906,200 |
| 2018/11/05 | 1,243 | 1,247 | 1,224 | 1,224 | -31 | -2.5% | 1,168,700 |
| 2018/11/02 | 1,263 | 1,263 | 1,205 | 1,255 | +22 | +1.8% | 1,782,700 |
| 2018/11/01 | 1,217 | 1,241 | 1,211 | 1,233 | +16 | +1.3% | 1,384,600 |
| 2018/10/31 | 1,215 | 1,230 | 1,208 | 1,217 | +7 | +0.6% | 1,307,600 |
| 2018/10/30 | 1,229 | 1,233 | 1,196 | 1,210 | -23 | -1.9% | 1,554,400 |
| 2018/10/29 | 1,204 | 1,245 | 1,204 | 1,233 | +49 | +4.1% | 2,453,300 |
| 2018/10/26 | 1,160 | 1,194 | 1,156 | 1,184 | +24 | +2.1% | 2,339,400 |
| 2018/10/25 | 1,149 | 1,165 | 1,143 | 1,160 | -15 | -1.3% | 1,886,400 |
| 2018/10/24 | 1,171 | 1,186 | 1,166 | 1,175 | +14 | +1.2% | 1,348,000 |
| 2018/10/23 | 1,170 | 1,184 | 1,161 | 1,161 | -19 | -1.6% | 1,496,900 |
| 2018/10/22 | 1,162 | 1,184 | 1,160 | 1,180 | +9 | +0.8% | 1,390,300 |
| 2018/10/19 | 1,198 | 1,202 | 1,167 | 1,171 | -54 | -4.4% | 1,878,400 |
| 2018/10/18 | 1,253 | 1,263 | 1,224 | 1,225 | -26 | -2.1% | 1,628,900 |
| 2018/10/17 | 1,244 | 1,260 | 1,233 | 1,251 | +16 | +1.3% | 1,206,500 |
| 2018/10/16 | 1,218 | 1,244 | 1,208 | 1,235 | +45 | +3.8% | 2,149,900 |
| 2018/10/15 | 1,206 | 1,213 | 1,189 | 1,190 | -18 | -1.5% | 1,563,900 |
| 2018/10/12 | 1,201 | 1,220 | 1,192 | 1,208 | -18 | -1.5% | 1,876,200 |
| 2018/10/11 | 1,236 | 1,247 | 1,222 | 1,226 | -51 | -4% | 1,582,300 |
| 2018/10/10 | 1,272 | 1,282 | 1,268 | 1,277 | +3 | +0.2% | 973,100 |
| 2018/10/09 | 1,277 | 1,287 | 1,270 | 1,274 | -1 | -0.1% | 1,545,500 |
| 2018/10/05 | 1,270 | 1,289 | 1,268 | 1,275 | -23 | -1.8% | 1,448,800 |
| 2018/10/04 | 1,311 | 1,318 | 1,297 | 1,298 | -20 | -1.5% | 1,227,700 |
| 2018/10/03 | 1,350 | 1,351 | 1,316 | 1,318 | -37 | -2.7% | 1,298,400 |
| 2018/10/02 | 1,363 | 1,373 | 1,351 | 1,355 | -8 | -0.6% | 1,335,400 |
| 2018/10/01 | 1,390 | 1,390 | 1,363 | 1,363 | -23 | -1.7% | 1,040,300 |
| 2018/09/28 | 1,381 | 1,396 | 1,364 | 1,386 | +31 | +2.3% | 1,729,400 |
| 2018/09/27 | 1,382 | 1,382 | 1,354 | 1,355 | -32 | -2.3% | 1,513,400 |
| 2018/09/26 | 1,393 | 1,409 | 1,377 | 1,387 | +7 | +0.5% | 1,364,300 |
| 2018/09/25 | 1,405 | 1,408 | 1,369 | 1,380 | -11 | -0.8% | 1,684,000 |
| 2018/09/21 | 1,401 | 1,409 | 1,383 | 1,391 | -3 | -0.2% | 1,404,500 |
| 2018/09/20 | 1,360 | 1,396 | 1,356 | 1,394 | +33 | +2.4% | 1,486,800 |
| 2018/09/19 | 1,382 | 1,387 | 1,350 | 1,361 | +9 | +0.7% | 1,591,200 |
| 2018/09/18 | 1,300 | 1,359 | 1,295 | 1,352 | +53 | +4.1% | 1,120,000 |
| 2018/09/14 | 1,299 | 1,308 | 1,290 | 1,299 | +16 | +1.2% | 1,445,600 |
| 2018/09/13 | 1,269 | 1,287 | 1,259 | 1,283 | +20 | +1.6% | 944,400 |
| 2018/09/12 | 1,282 | 1,282 | 1,251 | 1,263 | -19 | -1.5% | 922,600 |
| 2018/09/11 | 1,286 | 1,293 | 1,279 | 1,282 | -5 | -0.4% | 675,300 |
| 2018/09/10 | 1,285 | 1,300 | 1,279 | 1,287 | -3 | -0.2% | 685,800 |
| 2018/09/07 | 1,302 | 1,309 | 1,279 | 1,290 | -15 | -1.1% | 1,185,100 |
| 2018/09/06 | 1,313 | 1,317 | 1,301 | 1,305 | -6 | -0.5% | 782,800 |
| 2018/09/05 | 1,320 | 1,326 | 1,308 | 1,311 | -19 | -1.4% | 1,047,100 |
| 2018/09/04 | 1,323 | 1,332 | 1,319 | 1,330 | ±0 | ±0% | 658,500 |
| 2018/09/03 | 1,359 | 1,361 | 1,324 | 1,330 | -32 | -2.3% | 955,000 |
| 2018/08/31 | 1,349 | 1,369 | 1,340 | 1,362 | +16 | +1.2% | 1,302,200 |
| 2018/08/30 | 1,350 | 1,355 | 1,332 | 1,346 | -1 | -0.1% | 1,077,700 |
| 2018/08/29 | 1,345 | 1,352 | 1,337 | 1,347 | +2 | +0.1% | 706,600 |
1501～
1550
件表示中 / 3615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 | 250,400円 | +23.7% | 0.0% | 3.59% | 8.43倍 | 0.99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 | 229,000円 | +7.6% | +22.2% | 3.93% | 14.60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 |
| オープンハウス | 521,400円 | +0.3% | +2.3% | 3.22% | 7.41倍 | 1.31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 |
| イオンモール | 201,400円 | +7.2% | +13.3% | 2.48% | 27.78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 |
| 空港ビル | 485,200円 | +22.9% | +17.2% | 1.44% | 23.33倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
