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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,696 | 1,704 | 1,689 | 1,703 | +19 | +1.1% | 879,800 |
| 2018/05/02 | 1,674 | 1,685 | 1,671 | 1,684 | +9 | +0.5% | 925,700 |
| 2018/05/01 | 1,673 | 1,685 | 1,661 | 1,675 | +8 | +0.5% | 1,052,800 |
| 2018/04/27 | 1,613 | 1,671 | 1,608 | 1,667 | +74 | +4.6% | 1,607,400 |
| 2018/04/26 | 1,597 | 1,597 | 1,575 | 1,593 | +11 | +0.7% | 748,300 |
| 2018/04/25 | 1,557 | 1,588 | 1,553 | 1,582 | +16 | +1% | 987,100 |
| 2018/04/24 | 1,565 | 1,579 | 1,552 | 1,566 | -15 | -0.9% | 1,251,500 |
| 2018/04/23 | 1,596 | 1,597 | 1,577 | 1,581 | -7 | -0.4% | 435,200 |
| 2018/04/20 | 1,569 | 1,596 | 1,569 | 1,588 | +26 | +1.7% | 740,200 |
| 2018/04/19 | 1,575 | 1,587 | 1,557 | 1,562 | -5 | -0.3% | 1,147,600 |
| 2018/04/18 | 1,545 | 1,568 | 1,542 | 1,567 | +27 | +1.8% | 954,800 |
| 2018/04/17 | 1,550 | 1,558 | 1,525 | 1,540 | -25 | -1.6% | 855,600 |
| 2018/04/16 | 1,573 | 1,580 | 1,560 | 1,565 | -8 | -0.5% | 624,400 |
| 2018/04/13 | 1,557 | 1,586 | 1,548 | 1,573 | +16 | +1% | 1,315,300 |
| 2018/04/12 | 1,559 | 1,565 | 1,553 | 1,557 | -24 | -1.5% | 866,600 |
| 2018/04/11 | 1,581 | 1,589 | 1,569 | 1,581 | -2 | -0.1% | 908,000 |
| 2018/04/10 | 1,595 | 1,600 | 1,581 | 1,583 | -22 | -1.4% | 1,262,500 |
| 2018/04/09 | 1,607 | 1,616 | 1,595 | 1,605 | -6 | -0.4% | 960,100 |
| 2018/04/06 | 1,637 | 1,650 | 1,611 | 1,611 | -29 | -1.8% | 1,020,200 |
| 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 |
1751～
1800
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
