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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,455 | 1,473 | 1,450 | 1,469 | +18 | +1.2% | 1,160,100 |
| 2018/07/13 | 1,451 | 1,462 | 1,446 | 1,451 | +17 | +1.2% | 1,410,800 |
| 2018/07/12 | 1,439 | 1,451 | 1,434 | 1,434 | -9 | -0.6% | 792,800 |
| 2018/07/11 | 1,462 | 1,469 | 1,441 | 1,443 | -33 | -2.2% | 682,200 |
| 2018/07/10 | 1,489 | 1,493 | 1,476 | 1,476 | -8 | -0.5% | 793,600 |
| 2018/07/09 | 1,481 | 1,492 | 1,473 | 1,484 | +3 | +0.2% | 661,700 |
| 2018/07/06 | 1,487 | 1,494 | 1,480 | 1,481 | -2 | -0.1% | 611,100 |
| 2018/07/05 | 1,507 | 1,511 | 1,478 | 1,483 | -28 | -1.9% | 637,500 |
| 2018/07/04 | 1,467 | 1,524 | 1,465 | 1,511 | +31 | +2.1% | 679,600 |
| 2018/07/03 | 1,498 | 1,500 | 1,468 | 1,480 | -9 | -0.6% | 753,900 |
| 2018/07/02 | 1,516 | 1,531 | 1,487 | 1,489 | -32 | -2.1% | 633,400 |
| 2018/06/29 | 1,527 | 1,532 | 1,509 | 1,521 | -6 | -0.4% | 613,700 |
| 2018/06/28 | 1,536 | 1,536 | 1,516 | 1,527 | -9 | -0.6% | 532,200 |
| 2018/06/27 | 1,560 | 1,560 | 1,531 | 1,536 | -30 | -1.9% | 612,800 |
| 2018/06/26 | 1,526 | 1,568 | 1,519 | 1,566 | +28 | +1.8% | 806,600 |
| 2018/06/25 | 1,540 | 1,546 | 1,529 | 1,538 | +2 | +0.1% | 730,600 |
| 2018/06/22 | 1,521 | 1,538 | 1,519 | 1,536 | +3 | +0.2% | 810,200 |
| 2018/06/21 | 1,532 | 1,542 | 1,522 | 1,533 | -11 | -0.7% | 704,100 |
| 2018/06/20 | 1,522 | 1,549 | 1,518 | 1,544 | +35 | +2.3% | 1,148,400 |
| 2018/06/19 | 1,526 | 1,530 | 1,505 | 1,509 | -31 | -2% | 817,800 |
| 2018/06/18 | 1,533 | 1,545 | 1,523 | 1,540 | -4 | -0.3% | 545,900 |
| 2018/06/15 | 1,558 | 1,558 | 1,536 | 1,544 | -1 | -0.1% | 807,900 |
| 2018/06/14 | 1,557 | 1,557 | 1,533 | 1,545 | -2 | -0.1% | 840,700 |
| 2018/06/13 | 1,524 | 1,557 | 1,519 | 1,547 | +18 | +1.2% | 699,800 |
| 2018/06/12 | 1,530 | 1,536 | 1,522 | 1,529 | +14 | +0.9% | 518,200 |
| 2018/06/11 | 1,505 | 1,523 | 1,496 | 1,515 | +10 | +0.7% | 403,800 |
| 2018/06/08 | 1,510 | 1,531 | 1,502 | 1,505 | -23 | -1.5% | 1,065,800 |
| 2018/06/07 | 1,517 | 1,534 | 1,508 | 1,528 | +12 | +0.8% | 1,121,900 |
| 2018/06/06 | 1,500 | 1,519 | 1,493 | 1,516 | +13 | +0.9% | 721,200 |
| 2018/06/05 | 1,517 | 1,517 | 1,492 | 1,503 | -5 | -0.3% | 785,800 |
| 2018/06/04 | 1,516 | 1,523 | 1,502 | 1,508 | +14 | +0.9% | 832,200 |
| 2018/06/01 | 1,505 | 1,506 | 1,484 | 1,494 | -14 | -0.9% | 963,300 |
| 2018/05/31 | 1,482 | 1,510 | 1,482 | 1,508 | +20 | +1.3% | 1,682,700 |
| 2018/05/30 | 1,490 | 1,502 | 1,483 | 1,488 | -22 | -1.5% | 937,800 |
| 2018/05/29 | 1,530 | 1,535 | 1,497 | 1,510 | -23 | -1.5% | 821,500 |
| 2018/05/28 | 1,525 | 1,537 | 1,517 | 1,533 | +11 | +0.7% | 693,100 |
| 2018/05/25 | 1,536 | 1,536 | 1,510 | 1,522 | -15 | -1% | 896,700 |
| 2018/05/24 | 1,536 | 1,542 | 1,528 | 1,537 | -9 | -0.6% | 854,500 |
| 2018/05/23 | 1,564 | 1,566 | 1,542 | 1,546 | -27 | -1.7% | 1,012,500 |
| 2018/05/22 | 1,572 | 1,577 | 1,559 | 1,573 | +3 | +0.2% | 817,000 |
| 2018/05/21 | 1,594 | 1,594 | 1,568 | 1,570 | -32 | -2% | 928,100 |
| 2018/05/18 | 1,632 | 1,632 | 1,600 | 1,602 | -30 | -1.8% | 851,300 |
| 2018/05/17 | 1,626 | 1,638 | 1,615 | 1,632 | +14 | +0.9% | 864,700 |
| 2018/05/16 | 1,622 | 1,633 | 1,611 | 1,618 | -3 | -0.2% | 912,800 |
| 2018/05/15 | 1,630 | 1,638 | 1,616 | 1,621 | -1 | -0.1% | 1,172,300 |
| 2018/05/14 | 1,658 | 1,670 | 1,620 | 1,622 | -31 | -1.9% | 1,105,300 |
| 2018/05/11 | 1,614 | 1,657 | 1,606 | 1,653 | +52 | +3.2% | 1,456,600 |
| 2018/05/10 | 1,586 | 1,611 | 1,579 | 1,601 | +11 | +0.7% | 912,000 |
| 2018/05/09 | 1,623 | 1,627 | 1,583 | 1,590 | -41 | -2.5% | 1,109,100 |
| 2018/05/08 | 1,755 | 1,766 | 1,606 | 1,631 | -72 | -4.2% | 2,915,800 |
1701～
1750
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
