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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 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 |
1901～
1950
件表示中 / 3766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 | 288,000円 | +8.5% | +3.2% | 3.37% | 10.88倍 | 1.10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 |
| 野村不ＨＤ | 93,400円 | +24.1% | +1.2% | 3.85% | 10.72倍 | 1.07倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| 飯田ＧＨＤ | 232,200円 | +8.1% | +3.6% | 4.31% | 12.58倍 | 0.65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 | 514,800円 | +11.1% | +7.8% | 1.75% | 19.50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 |
| パーク２４ | 203,000円 | +9.5% | +0.2% | 1.48% | 19.25倍 | 4.04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
