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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 1,490 | 1,514 | 1,484 | 1,509 | +10 | +0.7% | 1,700,900 |
| 2017/01/17 | 1,515 | 1,523 | 1,496 | 1,499 | -33 | -2.2% | 1,065,100 |
| 2017/01/16 | 1,565 | 1,565 | 1,528 | 1,532 | -29 | -1.9% | 1,333,200 |
| 2017/01/13 | 1,549 | 1,567 | 1,535 | 1,561 | -1 | -0.1% | 1,336,400 |
| 2017/01/12 | 1,567 | 1,575 | 1,544 | 1,562 | -1 | -0.1% | 1,006,500 |
| 2017/01/11 | 1,578 | 1,584 | 1,561 | 1,563 | -24 | -1.5% | 1,226,400 |
| 2017/01/10 | 1,596 | 1,604 | 1,579 | 1,587 | -18 | -1.1% | 968,800 |
| 2017/01/06 | 1,572 | 1,605 | 1,570 | 1,605 | +18 | +1.1% | 1,425,600 |
| 2017/01/05 | 1,603 | 1,606 | 1,582 | 1,587 | -24 | -1.5% | 1,375,600 |
| 2017/01/04 | 1,583 | 1,612 | 1,579 | 1,611 | +48 | +3.1% | 1,138,400 |
| 2016/12/30 | 1,542 | 1,569 | 1,536 | 1,563 | +2 | +0.1% | 593,700 |
| 2016/12/29 | 1,579 | 1,579 | 1,543 | 1,561 | -20 | -1.3% | 1,038,500 |
| 2016/12/28 | 1,586 | 1,588 | 1,574 | 1,581 | -10 | -0.6% | 717,900 |
| 2016/12/27 | 1,609 | 1,609 | 1,583 | 1,591 | -27 | -1.7% | 1,013,200 |
| 2016/12/26 | 1,607 | 1,624 | 1,607 | 1,618 | +17 | +1.1% | 1,053,900 |
| 2016/12/22 | 1,590 | 1,603 | 1,576 | 1,601 | +2 | +0.1% | 1,153,500 |
| 2016/12/21 | 1,632 | 1,657 | 1,596 | 1,599 | +21 | +1.3% | 2,436,500 |
| 2016/12/20 | 1,565 | 1,583 | 1,560 | 1,578 | +24 | +1.5% | 1,082,800 |
| 2016/12/19 | 1,552 | 1,565 | 1,544 | 1,554 | -6 | -0.4% | 975,200 |
| 2016/12/16 | 1,549 | 1,570 | 1,548 | 1,560 | +35 | +2.3% | 1,746,900 |
| 2016/12/15 | 1,535 | 1,566 | 1,514 | 1,525 | -5 | -0.3% | 1,604,400 |
| 2016/12/14 | 1,555 | 1,555 | 1,526 | 1,530 | -19 | -1.2% | 836,700 |
| 2016/12/13 | 1,544 | 1,554 | 1,526 | 1,549 | +4 | +0.3% | 1,322,500 |
| 2016/12/12 | 1,564 | 1,569 | 1,539 | 1,545 | -13 | -0.8% | 1,423,400 |
| 2016/12/09 | 1,546 | 1,570 | 1,542 | 1,558 | -4 | -0.3% | 1,869,500 |
| 2016/12/08 | 1,552 | 1,562 | 1,538 | 1,562 | +37 | +2.4% | 2,310,400 |
| 2016/12/07 | 1,502 | 1,525 | 1,490 | 1,525 | +35 | +2.3% | 1,372,900 |
| 2016/12/06 | 1,485 | 1,498 | 1,478 | 1,490 | +24 | +1.6% | 1,198,700 |
| 2016/12/05 | 1,486 | 1,500 | 1,455 | 1,466 | -30 | -2% | 1,328,300 |
| 2016/12/02 | 1,499 | 1,510 | 1,484 | 1,496 | -3 | -0.2% | 1,059,600 |
| 2016/12/01 | 1,520 | 1,525 | 1,495 | 1,499 | +23 | +1.6% | 1,278,600 |
| 2016/11/30 | 1,474 | 1,489 | 1,464 | 1,476 | +3 | +0.2% | 1,033,000 |
| 2016/11/29 | 1,490 | 1,500 | 1,468 | 1,473 | -15 | -1% | 1,171,500 |
| 2016/11/28 | 1,480 | 1,494 | 1,446 | 1,488 | +38 | +2.6% | 1,660,200 |
| 2016/11/25 | 1,491 | 1,502 | 1,434 | 1,450 | -63 | -4.2% | 2,138,600 |
| 2016/11/24 | 1,485 | 1,517 | 1,482 | 1,513 | +46 | +3.1% | 1,993,700 |
| 2016/11/22 | 1,456 | 1,469 | 1,450 | 1,467 | +12 | +0.8% | 1,139,200 |
| 2016/11/21 | 1,432 | 1,462 | 1,432 | 1,455 | +32 | +2.2% | 1,687,000 |
| 2016/11/18 | 1,467 | 1,473 | 1,420 | 1,423 | -19 | -1.3% | 1,898,600 |
| 2016/11/17 | 1,407 | 1,460 | 1,404 | 1,442 | +42 | +3% | 3,038,800 |
| 2016/11/16 | 1,404 | 1,411 | 1,384 | 1,400 | +9 | +0.6% | 1,746,500 |
| 2016/11/15 | 1,402 | 1,425 | 1,385 | 1,391 | -11 | -0.8% | 2,375,600 |
| 2016/11/14 | 1,398 | 1,419 | 1,395 | 1,402 | +19 | +1.4% | 1,976,300 |
| 2016/11/11 | 1,410 | 1,424 | 1,380 | 1,383 | -3 | -0.2% | 2,151,900 |
| 2016/11/10 | 1,348 | 1,395 | 1,333 | 1,386 | +98 | +7.6% | 3,171,900 |
| 2016/11/09 | 1,350 | 1,381 | 1,272 | 1,288 | -57 | -4.2% | 2,539,600 |
| 2016/11/08 | 1,369 | 1,369 | 1,331 | 1,345 | +23 | +1.7% | 1,724,000 |
| 2016/11/07 | 1,321 | 1,334 | 1,312 | 1,322 | +21 | +1.6% | 1,177,900 |
| 2016/11/04 | 1,312 | 1,318 | 1,292 | 1,301 | -18 | -1.4% | 1,210,200 |
| 2016/11/02 | 1,327 | 1,333 | 1,310 | 1,319 | -34 | -2.5% | 951,100 |
1951～
2000
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
