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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,367 | 1,373 | 1,358 | 1,360 | -7 | -0.5% | 1,019,700 |
| 2017/08/23 | 1,386 | 1,389 | 1,366 | 1,367 | -11 | -0.8% | 965,900 |
| 2017/08/22 | 1,384 | 1,388 | 1,376 | 1,378 | -6 | -0.4% | 892,000 |
| 2017/08/21 | 1,398 | 1,398 | 1,384 | 1,384 | -13 | -0.9% | 751,600 |
| 2017/08/18 | 1,405 | 1,407 | 1,394 | 1,397 | -24 | -1.7% | 704,600 |
| 2017/08/17 | 1,426 | 1,430 | 1,419 | 1,421 | -10 | -0.7% | 721,000 |
| 2017/08/16 | 1,432 | 1,444 | 1,419 | 1,431 | -10 | -0.7% | 1,333,000 |
| 2017/08/15 | 1,436 | 1,454 | 1,434 | 1,441 | +10 | +0.7% | 1,083,600 |
| 2017/08/14 | 1,435 | 1,436 | 1,420 | 1,431 | -25 | -1.7% | 1,325,400 |
| 2017/08/10 | 1,463 | 1,463 | 1,445 | 1,456 | -7 | -0.5% | 1,199,100 |
| 2017/08/09 | 1,474 | 1,481 | 1,453 | 1,463 | -18 | -1.2% | 984,500 |
| 2017/08/08 | 1,476 | 1,494 | 1,472 | 1,481 | -19 | -1.3% | 1,101,300 |
| 2017/08/07 | 1,501 | 1,512 | 1,489 | 1,500 | +9 | +0.6% | 908,100 |
| 2017/08/04 | 1,493 | 1,493 | 1,472 | 1,491 | -6 | -0.4% | 941,400 |
| 2017/08/03 | 1,510 | 1,512 | 1,494 | 1,497 | -13 | -0.9% | 678,100 |
| 2017/08/02 | 1,528 | 1,532 | 1,508 | 1,510 | -11 | -0.7% | 868,500 |
| 2017/08/01 | 1,507 | 1,521 | 1,504 | 1,521 | +19 | +1.3% | 1,033,300 |
| 2017/07/31 | 1,506 | 1,511 | 1,487 | 1,502 | -11 | -0.7% | 792,900 |
| 2017/07/28 | 1,499 | 1,515 | 1,496 | 1,513 | +18 | +1.2% | 2,287,200 |
| 2017/07/27 | 1,478 | 1,515 | 1,477 | 1,495 | +16 | +1.1% | 1,460,100 |
| 2017/07/26 | 1,490 | 1,495 | 1,471 | 1,479 | -15 | -1% | 1,394,100 |
| 2017/07/25 | 1,497 | 1,503 | 1,483 | 1,494 | -2 | -0.1% | 890,600 |
| 2017/07/24 | 1,473 | 1,496 | 1,465 | 1,496 | +9 | +0.6% | 1,020,800 |
| 2017/07/21 | 1,490 | 1,496 | 1,479 | 1,487 | +14 | +1% | 1,215,200 |
| 2017/07/20 | 1,458 | 1,475 | 1,449 | 1,473 | +15 | +1% | 690,000 |
| 2017/07/19 | 1,447 | 1,459 | 1,437 | 1,458 | +11 | +0.8% | 712,500 |
| 2017/07/18 | 1,452 | 1,454 | 1,433 | 1,447 | -11 | -0.8% | 704,300 |
| 2017/07/14 | 1,443 | 1,464 | 1,438 | 1,458 | +17 | +1.2% | 829,800 |
| 2017/07/13 | 1,453 | 1,456 | 1,437 | 1,441 | -4 | -0.3% | 822,400 |
| 2017/07/12 | 1,443 | 1,453 | 1,437 | 1,445 | -7 | -0.5% | 682,300 |
| 2017/07/11 | 1,457 | 1,459 | 1,442 | 1,452 | -5 | -0.3% | 844,500 |
| 2017/07/10 | 1,456 | 1,463 | 1,449 | 1,457 | +16 | +1.1% | 828,000 |
| 2017/07/07 | 1,440 | 1,448 | 1,435 | 1,441 | -10 | -0.7% | 1,193,300 |
| 2017/07/06 | 1,458 | 1,469 | 1,449 | 1,451 | -14 | -1% | 1,076,500 |
| 2017/07/05 | 1,467 | 1,482 | 1,451 | 1,465 | -4 | -0.3% | 1,034,800 |
| 2017/07/04 | 1,465 | 1,480 | 1,461 | 1,469 | +11 | +0.8% | 907,300 |
| 2017/07/03 | 1,473 | 1,479 | 1,455 | 1,458 | -14 | -1% | 844,400 |
| 2017/06/30 | 1,496 | 1,499 | 1,464 | 1,472 | -24 | -1.6% | 1,293,200 |
| 2017/06/29 | 1,489 | 1,498 | 1,476 | 1,496 | +13 | +0.9% | 1,098,500 |
| 2017/06/28 | 1,489 | 1,501 | 1,480 | 1,483 | -18 | -1.2% | 810,900 |
| 2017/06/27 | 1,502 | 1,507 | 1,496 | 1,501 | +5 | +0.3% | 606,000 |
| 2017/06/26 | 1,497 | 1,503 | 1,489 | 1,496 | ±0 | ±0% | 535,000 |
| 2017/06/23 | 1,507 | 1,508 | 1,491 | 1,496 | -16 | -1.1% | 941,300 |
| 2017/06/22 | 1,511 | 1,518 | 1,500 | 1,512 | -1 | -0.1% | 877,300 |
| 2017/06/21 | 1,522 | 1,524 | 1,500 | 1,513 | -12 | -0.8% | 1,083,400 |
| 2017/06/20 | 1,530 | 1,544 | 1,525 | 1,525 | -7 | -0.5% | 937,300 |
| 2017/06/19 | 1,532 | 1,539 | 1,520 | 1,532 | -15 | -1% | 802,600 |
| 2017/06/16 | 1,547 | 1,555 | 1,535 | 1,547 | +2 | +0.1% | 1,215,200 |
| 2017/06/15 | 1,532 | 1,551 | 1,528 | 1,545 | +12 | +0.8% | 792,800 |
| 2017/06/14 | 1,548 | 1,552 | 1,532 | 1,533 | -16 | -1% | 644,900 |
1801～
1850
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
