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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/11/07 | 1,625 | 1,625 | 1,603 | 1,614 | -18 | -1.1% | 1,890,500 |
| 2017/11/06 | 1,647 | 1,650 | 1,614 | 1,632 | -13 | -0.8% | 1,456,800 |
| 2017/11/02 | 1,626 | 1,646 | 1,616 | 1,645 | +25 | +1.5% | 1,325,600 |
| 2017/11/01 | 1,593 | 1,624 | 1,584 | 1,620 | +39 | +2.5% | 1,381,000 |
| 2017/10/31 | 1,561 | 1,584 | 1,558 | 1,581 | +20 | +1.3% | 897,100 |
| 2017/10/30 | 1,570 | 1,572 | 1,557 | 1,561 | +4 | +0.3% | 991,100 |
| 2017/10/27 | 1,540 | 1,559 | 1,530 | 1,557 | +31 | +2% | 1,122,300 |
| 2017/10/26 | 1,539 | 1,542 | 1,525 | 1,526 | -11 | -0.7% | 649,700 |
| 2017/10/25 | 1,560 | 1,561 | 1,532 | 1,537 | -17 | -1.1% | 1,405,300 |
| 2017/10/24 | 1,534 | 1,555 | 1,531 | 1,554 | +27 | +1.8% | 1,218,400 |
| 2017/10/23 | 1,541 | 1,542 | 1,526 | 1,527 | +3 | +0.2% | 878,800 |
| 2017/10/20 | 1,532 | 1,533 | 1,519 | 1,524 | -13 | -0.8% | 977,000 |
| 2017/10/19 | 1,530 | 1,545 | 1,519 | 1,537 | +18 | +1.2% | 1,268,800 |
| 2017/10/18 | 1,496 | 1,523 | 1,494 | 1,519 | +19 | +1.3% | 1,010,800 |
| 2017/10/17 | 1,512 | 1,513 | 1,486 | 1,500 | -3 | -0.2% | 656,800 |
| 2017/10/16 | 1,489 | 1,514 | 1,486 | 1,503 | +6 | +0.4% | 772,200 |
| 2017/10/13 | 1,484 | 1,505 | 1,480 | 1,497 | +8 | +0.5% | 1,099,400 |
| 2017/10/12 | 1,499 | 1,503 | 1,488 | 1,489 | -5 | -0.3% | 517,600 |
| 2017/10/11 | 1,496 | 1,502 | 1,490 | 1,494 | -4 | -0.3% | 464,000 |
| 2017/10/10 | 1,497 | 1,505 | 1,491 | 1,498 | -2 | -0.1% | 699,600 |
| 2017/10/06 | 1,493 | 1,505 | 1,491 | 1,500 | +19 | +1.3% | 1,046,900 |
| 2017/10/05 | 1,480 | 1,486 | 1,475 | 1,481 | -1 | -0.1% | 987,000 |
| 2017/10/04 | 1,472 | 1,483 | 1,466 | 1,482 | +23 | +1.6% | 1,665,000 |
| 2017/10/03 | 1,422 | 1,462 | 1,422 | 1,459 | +30 | +2.1% | 1,075,400 |
| 2017/10/02 | 1,441 | 1,442 | 1,419 | 1,429 | -10 | -0.7% | 781,100 |
| 2017/09/29 | 1,439 | 1,444 | 1,433 | 1,439 | ±0 | ±0% | 1,211,500 |
| 2017/09/28 | 1,429 | 1,442 | 1,427 | 1,439 | +9 | +0.6% | 954,800 |
| 2017/09/27 | 1,427 | 1,436 | 1,426 | 1,430 | +8 | +0.6% | 564,900 |
| 2017/09/26 | 1,423 | 1,425 | 1,410 | 1,422 | -3 | -0.2% | 560,200 |
| 2017/09/25 | 1,434 | 1,439 | 1,423 | 1,425 | -2 | -0.1% | 504,600 |
| 2017/09/22 | 1,441 | 1,446 | 1,420 | 1,427 | ±0 | ±0% | 957,800 |
1851～
1900
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
