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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,764 | 1,795 | 1,759 | 1,794 | +35 | +2% | 1,562,500 |
| 2018/01/22 | 1,756 | 1,765 | 1,739 | 1,759 | +12 | +0.7% | 1,042,900 |
| 2018/01/19 | 1,727 | 1,749 | 1,727 | 1,747 | +29 | +1.7% | 708,300 |
| 2018/01/18 | 1,743 | 1,745 | 1,710 | 1,718 | -9 | -0.5% | 1,199,700 |
| 2018/01/17 | 1,705 | 1,745 | 1,701 | 1,727 | +9 | +0.5% | 1,346,800 |
| 2018/01/16 | 1,726 | 1,735 | 1,716 | 1,718 | -8 | -0.5% | 800,800 |
| 2018/01/15 | 1,686 | 1,726 | 1,671 | 1,726 | +40 | +2.4% | 991,000 |
| 2018/01/12 | 1,711 | 1,715 | 1,678 | 1,686 | -22 | -1.3% | 1,208,400 |
| 2018/01/11 | 1,688 | 1,709 | 1,673 | 1,708 | +20 | +1.2% | 1,067,900 |
| 2018/01/10 | 1,662 | 1,689 | 1,652 | 1,688 | +17 | +1% | 1,234,300 |
| 2018/01/09 | 1,620 | 1,674 | 1,620 | 1,671 | +72 | +4.5% | 1,731,300 |
| 2018/01/05 | 1,596 | 1,602 | 1,582 | 1,599 | +26 | +1.7% | 1,094,900 |
| 2018/01/04 | 1,522 | 1,573 | 1,515 | 1,573 | +51 | +3.4% | 1,284,900 |
| 2017/12/29 | 1,520 | 1,533 | 1,511 | 1,522 | +3 | +0.2% | 432,900 |
| 2017/12/28 | 1,546 | 1,551 | 1,515 | 1,519 | -27 | -1.7% | 584,000 |
| 2017/12/27 | 1,524 | 1,551 | 1,522 | 1,546 | +8 | +0.5% | 525,200 |
| 2017/12/26 | 1,532 | 1,543 | 1,532 | 1,538 | +5 | +0.3% | 514,900 |
| 2017/12/25 | 1,533 | 1,542 | 1,529 | 1,533 | -1 | -0.1% | 407,500 |
| 2017/12/22 | 1,518 | 1,536 | 1,518 | 1,534 | +15 | +1% | 593,000 |
| 2017/12/21 | 1,524 | 1,525 | 1,506 | 1,519 | -6 | -0.4% | 577,800 |
| 2017/12/20 | 1,528 | 1,529 | 1,519 | 1,525 | -11 | -0.7% | 748,700 |
| 2017/12/19 | 1,537 | 1,548 | 1,523 | 1,536 | -9 | -0.6% | 1,094,100 |
| 2017/12/18 | 1,558 | 1,563 | 1,542 | 1,545 | -5 | -0.3% | 1,132,500 |
| 2017/12/15 | 1,576 | 1,580 | 1,546 | 1,550 | -35 | -2.2% | 1,156,200 |
| 2017/12/14 | 1,602 | 1,604 | 1,577 | 1,585 | -14 | -0.9% | 848,600 |
| 2017/12/13 | 1,617 | 1,625 | 1,593 | 1,599 | -2 | -0.1% | 732,200 |
| 2017/12/12 | 1,581 | 1,604 | 1,576 | 1,601 | +11 | +0.7% | 802,000 |
| 2017/12/11 | 1,581 | 1,597 | 1,577 | 1,590 | +34 | +2.2% | 1,206,400 |
| 2017/12/08 | 1,545 | 1,563 | 1,540 | 1,556 | +26 | +1.7% | 1,745,000 |
| 2017/12/07 | 1,544 | 1,549 | 1,524 | 1,530 | -6 | -0.4% | 767,700 |
| 2017/12/06 | 1,578 | 1,586 | 1,524 | 1,536 | -43 | -2.7% | 1,381,000 |
| 2017/12/05 | 1,549 | 1,584 | 1,540 | 1,579 | +23 | +1.5% | 1,112,300 |
| 2017/12/04 | 1,575 | 1,577 | 1,554 | 1,556 | -3 | -0.2% | 589,200 |
| 2017/12/01 | 1,568 | 1,569 | 1,542 | 1,559 | +3 | +0.2% | 927,200 |
| 2017/11/30 | 1,515 | 1,559 | 1,514 | 1,556 | +48 | +3.2% | 1,504,100 |
| 2017/11/29 | 1,507 | 1,513 | 1,498 | 1,508 | +12 | +0.8% | 724,200 |
| 2017/11/28 | 1,502 | 1,503 | 1,487 | 1,496 | -20 | -1.3% | 1,136,100 |
| 2017/11/27 | 1,524 | 1,532 | 1,508 | 1,516 | -5 | -0.3% | 880,200 |
| 2017/11/24 | 1,523 | 1,526 | 1,499 | 1,521 | -8 | -0.5% | 813,000 |
| 2017/11/22 | 1,547 | 1,556 | 1,524 | 1,529 | -14 | -0.9% | 2,325,900 |
| 2017/11/21 | 1,559 | 1,574 | 1,542 | 1,543 | -4 | -0.3% | 1,142,700 |
| 2017/11/20 | 1,546 | 1,560 | 1,540 | 1,547 | -8 | -0.5% | 909,300 |
| 2017/11/17 | 1,584 | 1,586 | 1,550 | 1,555 | -5 | -0.3% | 1,424,300 |
| 2017/11/16 | 1,564 | 1,580 | 1,549 | 1,560 | -10 | -0.6% | 1,375,600 |
| 2017/11/15 | 1,610 | 1,610 | 1,566 | 1,570 | -60 | -3.7% | 1,113,800 |
| 2017/11/14 | 1,622 | 1,639 | 1,619 | 1,630 | +19 | +1.2% | 929,400 |
| 2017/11/13 | 1,632 | 1,633 | 1,611 | 1,611 | -27 | -1.6% | 925,200 |
| 2017/11/10 | 1,605 | 1,645 | 1,604 | 1,638 | +19 | +1.2% | 1,087,100 |
| 2017/11/09 | 1,625 | 1,653 | 1,601 | 1,619 | ±0 | ±0% | 1,185,800 |
| 2017/11/08 | 1,614 | 1,621 | 1,606 | 1,619 | +5 | +0.3% | 944,700 |
1701～
1750
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 | 1.30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 | 0.91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 | 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
