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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,495 | 1,499 | 1,466 | 1,472 | -23 | -1.5% | 1,019,300 |
| 2017/03/29 | 1,497 | 1,502 | 1,486 | 1,495 | +2 | +0.1% | 745,100 |
| 2017/03/28 | 1,487 | 1,500 | 1,487 | 1,493 | +21 | +1.4% | 907,900 |
| 2017/03/27 | 1,491 | 1,499 | 1,468 | 1,472 | -44 | -2.9% | 1,101,300 |
| 2017/03/24 | 1,494 | 1,525 | 1,487 | 1,516 | +19 | +1.3% | 1,090,000 |
| 2017/03/23 | 1,463 | 1,501 | 1,463 | 1,497 | +22 | +1.5% | 1,256,500 |
| 2017/03/22 | 1,486 | 1,508 | 1,475 | 1,475 | -45 | -3% | 1,259,000 |
| 2017/03/21 | 1,520 | 1,524 | 1,503 | 1,520 | -5 | -0.3% | 569,700 |
| 2017/03/17 | 1,535 | 1,536 | 1,524 | 1,525 | -19 | -1.2% | 817,000 |
| 2017/03/16 | 1,531 | 1,547 | 1,520 | 1,544 | +3 | +0.2% | 818,700 |
| 2017/03/15 | 1,541 | 1,549 | 1,536 | 1,541 | -7 | -0.5% | 675,700 |
| 2017/03/14 | 1,543 | 1,552 | 1,537 | 1,548 | +4 | +0.3% | 888,300 |
| 2017/03/13 | 1,542 | 1,551 | 1,533 | 1,544 | -3 | -0.2% | 1,152,500 |
| 2017/03/10 | 1,514 | 1,548 | 1,514 | 1,547 | -2 | -0.1% | 2,245,900 |
| 2017/03/09 | 1,549 | 1,557 | 1,531 | 1,549 | ±0 | ±0% | 1,258,700 |
| 2017/03/08 | 1,559 | 1,564 | 1,543 | 1,549 | -10 | -0.6% | 1,141,200 |
| 2017/03/07 | 1,557 | 1,566 | 1,544 | 1,559 | -8 | -0.5% | 1,741,100 |
| 2017/03/06 | 1,574 | 1,574 | 1,555 | 1,567 | -10 | -0.6% | 1,020,700 |
| 2017/03/03 | 1,605 | 1,608 | 1,573 | 1,577 | -40 | -2.5% | 1,192,400 |
| 2017/03/02 | 1,626 | 1,639 | 1,609 | 1,617 | +18 | +1.1% | 1,050,900 |
| 2017/03/01 | 1,597 | 1,604 | 1,579 | 1,599 | +14 | +0.9% | 980,500 |
| 2017/02/28 | 1,600 | 1,613 | 1,583 | 1,585 | +3 | +0.2% | 1,210,500 |
| 2017/02/27 | 1,588 | 1,591 | 1,568 | 1,582 | -17 | -1.1% | 737,700 |
| 2017/02/24 | 1,579 | 1,609 | 1,577 | 1,599 | -19 | -1.2% | 1,092,400 |
| 2017/02/23 | 1,635 | 1,635 | 1,602 | 1,618 | -15 | -0.9% | 848,100 |
| 2017/02/22 | 1,649 | 1,653 | 1,623 | 1,633 | +4 | +0.2% | 1,165,000 |
| 2017/02/21 | 1,597 | 1,631 | 1,592 | 1,629 | +40 | +2.5% | 1,007,600 |
| 2017/02/20 | 1,566 | 1,593 | 1,558 | 1,589 | +7 | +0.4% | 877,400 |
| 2017/02/17 | 1,590 | 1,594 | 1,574 | 1,582 | -25 | -1.6% | 1,091,800 |
| 2017/02/16 | 1,612 | 1,620 | 1,602 | 1,607 | -15 | -0.9% | 1,646,100 |
| 2017/02/15 | 1,630 | 1,635 | 1,614 | 1,622 | +14 | +0.9% | 1,235,600 |
| 2017/02/14 | 1,628 | 1,633 | 1,607 | 1,608 | -12 | -0.7% | 1,211,000 |
| 2017/02/13 | 1,634 | 1,647 | 1,610 | 1,620 | -2 | -0.1% | 1,698,600 |
| 2017/02/10 | 1,596 | 1,628 | 1,564 | 1,622 | +64 | +4.1% | 2,460,000 |
| 2017/02/09 | 1,564 | 1,581 | 1,556 | 1,558 | -8 | -0.5% | 1,648,000 |
| 2017/02/08 | 1,546 | 1,569 | 1,542 | 1,566 | +32 | +2.1% | 1,327,400 |
| 2017/02/07 | 1,501 | 1,549 | 1,495 | 1,534 | +51 | +3.4% | 2,532,600 |
| 2017/02/06 | 1,490 | 1,495 | 1,471 | 1,483 | +4 | +0.3% | 1,039,900 |
| 2017/02/03 | 1,477 | 1,500 | 1,453 | 1,479 | +17 | +1.2% | 1,354,200 |
| 2017/02/02 | 1,487 | 1,490 | 1,456 | 1,462 | -26 | -1.7% | 1,186,100 |
| 2017/02/01 | 1,488 | 1,491 | 1,464 | 1,488 | -10 | -0.7% | 1,126,500 |
| 2017/01/31 | 1,503 | 1,516 | 1,487 | 1,498 | -24 | -1.6% | 1,188,800 |
| 2017/01/30 | 1,529 | 1,539 | 1,514 | 1,522 | -6 | -0.4% | 914,300 |
| 2017/01/27 | 1,520 | 1,534 | 1,516 | 1,528 | +15 | +1% | 944,300 |
| 2017/01/26 | 1,533 | 1,544 | 1,509 | 1,513 | -5 | -0.3% | 1,702,300 |
| 2017/01/25 | 1,532 | 1,545 | 1,511 | 1,518 | +10 | +0.7% | 852,500 |
| 2017/01/24 | 1,506 | 1,524 | 1,504 | 1,508 | -2 | -0.1% | 826,100 |
| 2017/01/23 | 1,531 | 1,536 | 1,510 | 1,510 | -28 | -1.8% | 914,300 |
| 2017/01/20 | 1,530 | 1,540 | 1,521 | 1,538 | +15 | +1% | 915,900 |
| 2017/01/19 | 1,530 | 1,543 | 1,523 | 1,523 | +14 | +0.9% | 1,306,200 |
1901～
1950
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
