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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,421 | 1,462 | 1,420 | 1,427 | +22 | +1.6% | 2,048,000 |
| 2017/09/20 | 1,383 | 1,407 | 1,383 | 1,405 | +22 | +1.6% | 1,295,200 |
| 2017/09/19 | 1,365 | 1,384 | 1,359 | 1,383 | +26 | +1.9% | 1,075,400 |
| 2017/09/15 | 1,352 | 1,362 | 1,346 | 1,357 | +1 | +0.1% | 876,200 |
| 2017/09/14 | 1,357 | 1,367 | 1,352 | 1,356 | +3 | +0.2% | 993,800 |
| 2017/09/13 | 1,337 | 1,355 | 1,332 | 1,353 | +23 | +1.7% | 794,200 |
| 2017/09/12 | 1,326 | 1,338 | 1,324 | 1,330 | +18 | +1.4% | 835,400 |
| 2017/09/11 | 1,318 | 1,334 | 1,312 | 1,312 | +6 | +0.5% | 1,172,200 |
| 2017/09/08 | 1,310 | 1,325 | 1,305 | 1,306 | -18 | -1.4% | 1,837,200 |
| 2017/09/07 | 1,335 | 1,343 | 1,321 | 1,324 | -16 | -1.2% | 1,366,200 |
| 2017/09/06 | 1,341 | 1,350 | 1,336 | 1,340 | -7 | -0.5% | 867,400 |
| 2017/09/05 | 1,362 | 1,366 | 1,343 | 1,347 | -11 | -0.8% | 816,800 |
| 2017/09/04 | 1,387 | 1,397 | 1,352 | 1,358 | ±0 | ±0% | 1,019,400 |
| 2017/09/01 | 1,363 | 1,374 | 1,353 | 1,358 | +4 | +0.3% | 910,600 |
| 2017/08/31 | 1,362 | 1,367 | 1,350 | 1,354 | +2 | +0.1% | 1,108,000 |
| 2017/08/30 | 1,343 | 1,357 | 1,339 | 1,352 | +10 | +0.7% | 764,800 |
| 2017/08/29 | 1,345 | 1,354 | 1,340 | 1,342 | -21 | -1.5% | 774,900 |
| 2017/08/28 | 1,359 | 1,364 | 1,353 | 1,363 | +7 | +0.5% | 662,400 |
| 2017/08/25 | 1,363 | 1,368 | 1,354 | 1,356 | -4 | -0.3% | 870,200 |
| 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 |
1901～
1950
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
