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 |
|---|---|---|---|---|---|---|---|
| 2016/11/01 | 1,350 | 1,358 | 1,333 | 1,353 | +17 | +1.3% | 1,093,500 |
| 2016/10/31 | 1,320 | 1,339 | 1,317 | 1,336 | -1 | -0.1% | 962,900 |
| 2016/10/28 | 1,355 | 1,358 | 1,327 | 1,337 | -11 | -0.8% | 1,636,200 |
| 2016/10/27 | 1,332 | 1,354 | 1,332 | 1,348 | +31 | +2.4% | 1,989,400 |
| 2016/10/26 | 1,306 | 1,321 | 1,294 | 1,317 | +10 | +0.8% | 842,200 |
| 2016/10/25 | 1,305 | 1,327 | 1,302 | 1,307 | +6 | +0.5% | 1,335,500 |
| 2016/10/24 | 1,289 | 1,303 | 1,279 | 1,301 | +14 | +1.1% | 1,205,800 |
| 2016/10/21 | 1,276 | 1,304 | 1,271 | 1,287 | +18 | +1.4% | 1,622,900 |
| 2016/10/20 | 1,220 | 1,270 | 1,214 | 1,269 | +56 | +4.6% | 2,262,500 |
| 2016/10/19 | 1,205 | 1,215 | 1,199 | 1,213 | +10 | +0.8% | 708,800 |
| 2016/10/18 | 1,197 | 1,203 | 1,190 | 1,203 | +12 | +1% | 966,100 |
| 2016/10/17 | 1,171 | 1,195 | 1,171 | 1,191 | +20 | +1.7% | 1,259,600 |
| 2016/10/14 | 1,175 | 1,185 | 1,149 | 1,171 | +1 | +0.1% | 1,496,600 |
| 2016/10/13 | 1,182 | 1,190 | 1,166 | 1,170 | -2 | -0.2% | 1,237,800 |
| 2016/10/12 | 1,174 | 1,183 | 1,168 | 1,172 | -21 | -1.8% | 1,305,800 |
| 2016/10/11 | 1,202 | 1,222 | 1,189 | 1,193 | -11 | -0.9% | 1,327,900 |
| 2016/10/07 | 1,224 | 1,229 | 1,199 | 1,204 | -22 | -1.8% | 883,000 |
| 2016/10/06 | 1,218 | 1,236 | 1,214 | 1,226 | +16 | +1.3% | 983,500 |
| 2016/10/05 | 1,224 | 1,224 | 1,199 | 1,210 | -11 | -0.9% | 1,053,500 |
| 2016/10/04 | 1,227 | 1,241 | 1,215 | 1,221 | +10 | +0.8% | 1,397,100 |
| 2016/10/03 | 1,208 | 1,220 | 1,196 | 1,211 | +4 | +0.3% | 793,400 |
| 2016/09/30 | 1,198 | 1,212 | 1,180 | 1,207 | -13 | -1.1% | 1,140,600 |
| 2016/09/29 | 1,201 | 1,226 | 1,200 | 1,220 | +32 | +2.7% | 1,261,400 |
| 2016/09/28 | 1,188 | 1,207 | 1,183 | 1,188 | -13 | -1.1% | 1,009,000 |
| 2016/09/27 | 1,188 | 1,203 | 1,171 | 1,201 | -1 | -0.1% | 1,842,700 |
| 2016/09/26 | 1,221 | 1,222 | 1,199 | 1,202 | -16 | -1.3% | 879,000 |
| 2016/09/23 | 1,214 | 1,230 | 1,205 | 1,218 | +3 | +0.2% | 1,271,000 |
| 2016/09/21 | 1,203 | 1,221 | 1,185 | 1,215 | +1 | +0.1% | 3,117,700 |
| 2016/09/20 | 1,214 | 1,237 | 1,203 | 1,214 | ±0 | ±0% | 1,377,400 |
| 2016/09/16 | 1,209 | 1,217 | 1,203 | 1,214 | -13 | -1.1% | 2,792,300 |
| 2016/09/15 | 1,262 | 1,267 | 1,218 | 1,227 | -50 | -3.9% | 1,506,100 |
| 2016/09/14 | 1,268 | 1,298 | 1,264 | 1,277 | +31 | +2.5% | 1,743,800 |
| 2016/09/13 | 1,255 | 1,265 | 1,244 | 1,246 | -1 | -0.1% | 922,200 |
| 2016/09/12 | 1,257 | 1,258 | 1,233 | 1,247 | -25 | -2% | 931,300 |
| 2016/09/09 | 1,257 | 1,288 | 1,257 | 1,272 | +21 | +1.7% | 1,651,500 |
| 2016/09/08 | 1,259 | 1,267 | 1,248 | 1,251 | -2 | -0.2% | 1,133,900 |
| 2016/09/07 | 1,233 | 1,254 | 1,226 | 1,253 | +10 | +0.8% | 1,038,400 |
| 2016/09/06 | 1,245 | 1,246 | 1,236 | 1,243 | -6 | -0.5% | 815,900 |
| 2016/09/05 | 1,255 | 1,273 | 1,246 | 1,249 | +9 | +0.7% | 1,191,200 |
| 2016/09/02 | 1,220 | 1,240 | 1,214 | 1,240 | +16 | +1.3% | 1,050,200 |
| 2016/09/01 | 1,210 | 1,227 | 1,203 | 1,224 | +9 | +0.7% | 948,600 |
| 2016/08/31 | 1,212 | 1,215 | 1,196 | 1,215 | +13 | +1.1% | 1,254,800 |
| 2016/08/30 | 1,208 | 1,210 | 1,196 | 1,202 | -5 | -0.4% | 1,003,000 |
| 2016/08/29 | 1,177 | 1,217 | 1,171 | 1,207 | +61 | +5.3% | 1,655,300 |
| 2016/08/26 | 1,155 | 1,160 | 1,135 | 1,146 | -9 | -0.8% | 1,705,500 |
| 2016/08/25 | 1,165 | 1,172 | 1,150 | 1,155 | -13 | -1.1% | 1,328,200 |
| 2016/08/24 | 1,173 | 1,189 | 1,165 | 1,168 | -5 | -0.4% | 756,700 |
| 2016/08/23 | 1,170 | 1,189 | 1,162 | 1,173 | +11 | +0.9% | 1,143,000 |
| 2016/08/22 | 1,166 | 1,170 | 1,135 | 1,162 | -15 | -1.3% | 1,563,300 |
| 2016/08/19 | 1,221 | 1,221 | 1,172 | 1,177 | -32 | -2.6% | 1,737,400 |
2001～
2050
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
