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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 1,615 | 1,647 | 1,607 | 1,640 | +32 | +2% | 925,900 |
| 2018/04/04 | 1,587 | 1,614 | 1,577 | 1,608 | +28 | +1.8% | 917,700 |
| 2018/04/03 | 1,571 | 1,583 | 1,562 | 1,580 | -4 | -0.3% | 804,400 |
| 2018/04/02 | 1,599 | 1,610 | 1,584 | 1,584 | -19 | -1.2% | 680,600 |
| 2018/03/30 | 1,597 | 1,615 | 1,591 | 1,603 | +8 | +0.5% | 943,900 |
| 2018/03/29 | 1,603 | 1,614 | 1,577 | 1,595 | +21 | +1.3% | 1,197,200 |
| 2018/03/28 | 1,593 | 1,598 | 1,558 | 1,574 | -31 | -1.9% | 1,285,400 |
| 2018/03/27 | 1,557 | 1,630 | 1,552 | 1,605 | +66 | +4.3% | 1,668,100 |
| 2018/03/26 | 1,524 | 1,540 | 1,512 | 1,539 | -6 | -0.4% | 724,600 |
| 2018/03/23 | 1,562 | 1,567 | 1,539 | 1,545 | -55 | -3.4% | 1,227,500 |
| 2018/03/22 | 1,587 | 1,602 | 1,571 | 1,600 | +5 | +0.3% | 1,397,400 |
| 2018/03/20 | 1,601 | 1,625 | 1,586 | 1,595 | -46 | -2.8% | 1,535,400 |
| 2018/03/19 | 1,673 | 1,679 | 1,634 | 1,641 | -41 | -2.4% | 692,000 |
| 2018/03/16 | 1,692 | 1,696 | 1,672 | 1,682 | +30 | +1.8% | 1,312,500 |
| 2018/03/15 | 1,630 | 1,653 | 1,619 | 1,652 | +29 | +1.8% | 806,600 |
| 2018/03/14 | 1,608 | 1,630 | 1,608 | 1,623 | +1 | +0.1% | 777,400 |
| 2018/03/13 | 1,609 | 1,623 | 1,600 | 1,622 | +15 | +0.9% | 556,200 |
| 2018/03/12 | 1,604 | 1,609 | 1,574 | 1,607 | +25 | +1.6% | 939,500 |
| 2018/03/09 | 1,591 | 1,626 | 1,576 | 1,582 | +5 | +0.3% | 1,706,500 |
| 2018/03/08 | 1,595 | 1,595 | 1,569 | 1,577 | -4 | -0.3% | 852,100 |
| 2018/03/07 | 1,580 | 1,600 | 1,571 | 1,581 | -17 | -1.1% | 1,362,500 |
| 2018/03/06 | 1,611 | 1,618 | 1,591 | 1,598 | +7 | +0.4% | 826,600 |
| 2018/03/05 | 1,587 | 1,602 | 1,581 | 1,591 | -19 | -1.2% | 1,177,700 |
| 2018/03/02 | 1,600 | 1,621 | 1,591 | 1,610 | -19 | -1.2% | 1,261,600 |
| 2018/03/01 | 1,647 | 1,650 | 1,619 | 1,629 | -34 | -2% | 1,484,600 |
| 2018/02/28 | 1,704 | 1,715 | 1,659 | 1,663 | -57 | -3.3% | 1,285,100 |
| 2018/02/27 | 1,722 | 1,730 | 1,704 | 1,720 | -2 | -0.1% | 960,800 |
| 2018/02/26 | 1,707 | 1,726 | 1,693 | 1,722 | +31 | +1.8% | 756,500 |
| 2018/02/23 | 1,662 | 1,700 | 1,659 | 1,691 | +33 | +2% | 971,500 |
| 2018/02/22 | 1,689 | 1,689 | 1,651 | 1,658 | -49 | -2.9% | 941,700 |
| 2018/02/21 | 1,737 | 1,737 | 1,702 | 1,707 | -30 | -1.7% | 1,506,000 |
| 2018/02/20 | 1,736 | 1,745 | 1,720 | 1,737 | +2 | +0.1% | 905,800 |
| 2018/02/19 | 1,716 | 1,738 | 1,714 | 1,735 | +38 | +2.2% | 921,600 |
| 2018/02/16 | 1,697 | 1,711 | 1,686 | 1,697 | -4 | -0.2% | 1,112,300 |
| 2018/02/15 | 1,684 | 1,717 | 1,679 | 1,701 | +28 | +1.7% | 1,253,000 |
| 2018/02/14 | 1,658 | 1,692 | 1,657 | 1,673 | +17 | +1% | 1,477,200 |
| 2018/02/13 | 1,665 | 1,685 | 1,653 | 1,656 | +6 | +0.4% | 1,519,000 |
| 2018/02/09 | 1,631 | 1,653 | 1,621 | 1,650 | -30 | -1.8% | 1,847,700 |
| 2018/02/08 | 1,693 | 1,704 | 1,665 | 1,680 | -8 | -0.5% | 1,691,000 |
| 2018/02/07 | 1,734 | 1,761 | 1,685 | 1,688 | -6 | -0.4% | 2,015,100 |
| 2018/02/06 | 1,680 | 1,728 | 1,642 | 1,694 | -8 | -0.5% | 3,191,000 |
| 2018/02/05 | 1,699 | 1,718 | 1,684 | 1,702 | -37 | -2.1% | 1,374,900 |
| 2018/02/02 | 1,742 | 1,748 | 1,727 | 1,739 | -16 | -0.9% | 1,059,400 |
| 2018/02/01 | 1,765 | 1,768 | 1,741 | 1,755 | +4 | +0.2% | 1,149,600 |
| 2018/01/31 | 1,775 | 1,791 | 1,747 | 1,751 | -33 | -1.8% | 1,702,900 |
| 2018/01/30 | 1,811 | 1,813 | 1,772 | 1,784 | -29 | -1.6% | 1,328,300 |
| 2018/01/29 | 1,830 | 1,846 | 1,812 | 1,813 | -15 | -0.8% | 782,800 |
| 2018/01/26 | 1,826 | 1,858 | 1,817 | 1,828 | -1 | -0.1% | 1,329,500 |
| 2018/01/25 | 1,829 | 1,840 | 1,815 | 1,829 | -17 | -0.9% | 1,283,500 |
| 2018/01/24 | 1,802 | 1,853 | 1,802 | 1,846 | +52 | +2.9% | 1,995,700 |
1651～
1700
件表示中 / 3616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 | 251,900円 | +23.7% | 0.0% | 3.57% | 8.48倍 | 1.00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 |
| オープンハウス | 519,500円 | +0.3% | +2.3% | 3.23% | 7.38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 |
| 飯田ＧＨＤ | 221,200円 | +7.6% | +22.2% | 4.07% | 14.10倍 | 0.63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 |
| イオンモール | 202,800円 | +7.2% | +13.3% | 2.47% | 27.97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 |
| 空港ビル | 479,300円 | +22.9% | +17.2% | 1.46% | 23.05倍 | 2.55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
