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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/28 | 1,348 | 1,355 | 1,342 | 1,345 | +9 | +0.7% | 786,900 |
| 2018/08/27 | 1,317 | 1,337 | 1,316 | 1,336 | +25 | +1.9% | 757,200 |
| 2018/08/24 | 1,315 | 1,318 | 1,299 | 1,311 | +2 | +0.2% | 858,200 |
| 2018/08/23 | 1,313 | 1,322 | 1,300 | 1,309 | -6 | -0.5% | 834,400 |
| 2018/08/22 | 1,313 | 1,323 | 1,306 | 1,315 | -3 | -0.2% | 542,900 |
| 2018/08/21 | 1,323 | 1,329 | 1,309 | 1,318 | -9 | -0.7% | 681,200 |
| 2018/08/20 | 1,316 | 1,329 | 1,311 | 1,327 | +5 | +0.4% | 679,100 |
| 2018/08/17 | 1,310 | 1,323 | 1,303 | 1,322 | +17 | +1.3% | 781,700 |
| 2018/08/16 | 1,306 | 1,310 | 1,297 | 1,305 | -20 | -1.5% | 1,482,600 |
| 2018/08/15 | 1,358 | 1,359 | 1,317 | 1,325 | -35 | -2.6% | 1,119,600 |
| 2018/08/14 | 1,322 | 1,360 | 1,318 | 1,360 | +37 | +2.8% | 847,700 |
| 2018/08/13 | 1,335 | 1,348 | 1,316 | 1,323 | -25 | -1.9% | 1,023,200 |
| 2018/08/10 | 1,365 | 1,368 | 1,345 | 1,348 | -9 | -0.7% | 1,121,200 |
| 2018/08/09 | 1,374 | 1,374 | 1,354 | 1,357 | -23 | -1.7% | 744,100 |
| 2018/08/08 | 1,399 | 1,410 | 1,377 | 1,380 | -23 | -1.6% | 1,017,500 |
| 2018/08/07 | 1,396 | 1,404 | 1,377 | 1,403 | +1 | +0.1% | 819,500 |
| 2018/08/06 | 1,413 | 1,427 | 1,394 | 1,402 | -18 | -1.3% | 940,400 |
| 2018/08/03 | 1,457 | 1,467 | 1,414 | 1,420 | -59 | -4% | 1,746,200 |
| 2018/08/02 | 1,494 | 1,503 | 1,474 | 1,479 | -19 | -1.3% | 687,300 |
| 2018/08/01 | 1,497 | 1,507 | 1,491 | 1,498 | -3 | -0.2% | 805,800 |
| 2018/07/31 | 1,510 | 1,510 | 1,491 | 1,501 | -12 | -0.8% | 1,208,500 |
| 2018/07/30 | 1,501 | 1,526 | 1,496 | 1,513 | -1 | -0.1% | 950,500 |
| 2018/07/27 | 1,495 | 1,516 | 1,488 | 1,514 | +22 | +1.5% | 669,700 |
| 2018/07/26 | 1,472 | 1,498 | 1,472 | 1,492 | +34 | +2.3% | 931,000 |
| 2018/07/25 | 1,463 | 1,469 | 1,455 | 1,458 | -6 | -0.4% | 540,800 |
| 2018/07/24 | 1,461 | 1,474 | 1,454 | 1,464 | +13 | +0.9% | 797,900 |
| 2018/07/23 | 1,443 | 1,454 | 1,431 | 1,451 | -5 | -0.3% | 800,700 |
| 2018/07/20 | 1,469 | 1,480 | 1,450 | 1,456 | -10 | -0.7% | 645,100 |
| 2018/07/19 | 1,485 | 1,489 | 1,460 | 1,466 | -25 | -1.7% | 1,019,100 |
| 2018/07/18 | 1,490 | 1,503 | 1,485 | 1,491 | +22 | +1.5% | 699,600 |
1651～
1700
件表示中 / 3735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 | 252,000円 | +8.5% | +3.2% | 3.85% | 9.53倍 | 0.98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 |
| 東急不ＨＤ | 103,100円 | +10.4% | +1.8% | 4.07% | 8.67倍 | 0.90倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 飯田ＧＨＤ | 209,300円 | +8.1% | +3.6% | 4.30% | 11.34倍 | 0.59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 | 462,000円 | +11.1% | +7.8% | 1.95% | 17.50倍 | 2.29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 | 187,800円 | +8.9% | +0.2% | 1.60% | 14.91倍 | 4.11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
