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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,531 | 1,559 | 1,522 | 1,549 | +13 | +0.8% | 1,108,400 |
| 2017/06/12 | 1,549 | 1,566 | 1,529 | 1,536 | -14 | -0.9% | 897,100 |
| 2017/06/09 | 1,551 | 1,568 | 1,547 | 1,550 | -1 | -0.1% | 980,100 |
| 2017/06/08 | 1,583 | 1,583 | 1,545 | 1,551 | -31 | -2% | 1,678,400 |
| 2017/06/07 | 1,575 | 1,595 | 1,573 | 1,582 | +10 | +0.6% | 1,011,500 |
| 2017/06/06 | 1,570 | 1,590 | 1,559 | 1,572 | -7 | -0.4% | 1,264,100 |
| 2017/06/05 | 1,567 | 1,585 | 1,555 | 1,579 | +5 | +0.3% | 978,000 |
| 2017/06/02 | 1,542 | 1,583 | 1,542 | 1,574 | +40 | +2.6% | 1,285,700 |
| 2017/06/01 | 1,514 | 1,539 | 1,507 | 1,534 | +14 | +0.9% | 1,625,100 |
| 2017/05/31 | 1,537 | 1,545 | 1,512 | 1,520 | -29 | -1.9% | 1,749,700 |
| 2017/05/30 | 1,539 | 1,556 | 1,534 | 1,549 | +7 | +0.5% | 1,100,100 |
| 2017/05/29 | 1,562 | 1,563 | 1,542 | 1,542 | -19 | -1.2% | 1,106,800 |
| 2017/05/26 | 1,577 | 1,581 | 1,561 | 1,561 | -16 | -1% | 1,294,500 |
| 2017/05/25 | 1,572 | 1,581 | 1,563 | 1,577 | +5 | +0.3% | 966,400 |
| 2017/05/24 | 1,551 | 1,576 | 1,539 | 1,572 | +44 | +2.9% | 1,514,400 |
| 2017/05/23 | 1,523 | 1,541 | 1,517 | 1,528 | -10 | -0.7% | 1,045,700 |
| 2017/05/22 | 1,525 | 1,543 | 1,516 | 1,538 | +22 | +1.5% | 765,900 |
| 2017/05/19 | 1,520 | 1,524 | 1,503 | 1,516 | -10 | -0.7% | 867,400 |
| 2017/05/18 | 1,533 | 1,543 | 1,516 | 1,526 | -34 | -2.2% | 1,207,800 |
| 2017/05/17 | 1,573 | 1,581 | 1,544 | 1,560 | -26 | -1.6% | 1,288,700 |
| 2017/05/16 | 1,610 | 1,616 | 1,568 | 1,586 | -9 | -0.6% | 2,466,300 |
| 2017/05/15 | 1,568 | 1,604 | 1,562 | 1,595 | +78 | +5.1% | 3,222,700 |
| 2017/05/12 | 1,554 | 1,558 | 1,512 | 1,517 | -34 | -2.2% | 1,552,600 |
| 2017/05/11 | 1,565 | 1,567 | 1,537 | 1,551 | -11 | -0.7% | 1,194,600 |
| 2017/05/10 | 1,574 | 1,576 | 1,551 | 1,562 | -11 | -0.7% | 1,526,500 |
| 2017/05/09 | 1,560 | 1,576 | 1,539 | 1,573 | -2 | -0.1% | 2,002,800 |
| 2017/05/08 | 1,550 | 1,575 | 1,538 | 1,575 | +23 | +1.5% | 2,007,300 |
| 2017/05/02 | 1,524 | 1,552 | 1,521 | 1,552 | +34 | +2.2% | 933,400 |
| 2017/05/01 | 1,518 | 1,524 | 1,508 | 1,518 | -3 | -0.2% | 815,200 |
| 2017/04/28 | 1,525 | 1,530 | 1,516 | 1,521 | -2 | -0.1% | 778,400 |
| 2017/04/27 | 1,520 | 1,526 | 1,515 | 1,523 | -1 | -0.1% | 681,500 |
| 2017/04/26 | 1,525 | 1,528 | 1,510 | 1,524 | +1 | +0.1% | 724,300 |
| 2017/04/25 | 1,489 | 1,525 | 1,482 | 1,523 | +25 | +1.7% | 739,200 |
| 2017/04/24 | 1,525 | 1,528 | 1,491 | 1,498 | -5 | -0.3% | 925,400 |
| 2017/04/21 | 1,499 | 1,512 | 1,493 | 1,503 | +6 | +0.4% | 966,400 |
| 2017/04/20 | 1,493 | 1,507 | 1,481 | 1,497 | -6 | -0.4% | 1,243,700 |
| 2017/04/19 | 1,495 | 1,520 | 1,488 | 1,503 | -5 | -0.3% | 1,165,600 |
| 2017/04/18 | 1,521 | 1,526 | 1,500 | 1,508 | +3 | +0.2% | 895,400 |
| 2017/04/17 | 1,467 | 1,512 | 1,465 | 1,505 | +24 | +1.6% | 919,300 |
| 2017/04/14 | 1,512 | 1,515 | 1,472 | 1,481 | -1 | -0.1% | 1,131,800 |
| 2017/04/13 | 1,472 | 1,486 | 1,470 | 1,482 | -1 | -0.1% | 1,063,600 |
| 2017/04/12 | 1,479 | 1,490 | 1,468 | 1,483 | -9 | -0.6% | 1,307,100 |
| 2017/04/11 | 1,472 | 1,495 | 1,465 | 1,492 | +12 | +0.8% | 868,000 |
| 2017/04/10 | 1,488 | 1,502 | 1,467 | 1,480 | +15 | +1% | 1,086,700 |
| 2017/04/07 | 1,452 | 1,478 | 1,441 | 1,465 | +29 | +2% | 1,698,600 |
| 2017/04/06 | 1,457 | 1,466 | 1,429 | 1,436 | -25 | -1.7% | 1,711,500 |
| 2017/04/05 | 1,452 | 1,472 | 1,446 | 1,461 | +9 | +0.6% | 1,011,300 |
| 2017/04/04 | 1,457 | 1,461 | 1,434 | 1,452 | -15 | -1% | 1,341,900 |
| 2017/04/03 | 1,485 | 1,488 | 1,452 | 1,467 | -1 | -0.1% | 1,189,100 |
| 2017/03/31 | 1,480 | 1,502 | 1,468 | 1,468 | -4 | -0.3% | 1,195,100 |
1851～
1900
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 | 250,800円 | +23.7% | 0.0% | 3.59% | 8.44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 | 517,500円 | +0.3% | +2.3% | 3.25% | 7.35倍 | 1.29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 | 222,400円 | +7.6% | +22.2% | 4.05% | 14.17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 | 193,300円 | +7.2% | +13.3% | 2.59% | 26.66倍 | 0.87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 | 476,200円 | +22.9% | +17.2% | 1.47% | 22.90倍 | 2.53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
