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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 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 |
1801～
1850
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
