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 |
|---|---|---|---|---|---|---|---|
| 2016/11/29 | 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 |
| 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 |
2051～
2100
件表示中 / 3684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 | 254,600円 | +8.5% | +3.2% | 3.81% | 9.65倍 | 0.99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 |
| 飯田ＧＨＤ | 224,500円 | +7.6% | +22.2% | 4.01% | 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 | 271,500円 | - | - | - | - | 1.24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。海外も展開。イオンが完全子会社化へ |
| 空港ビル | 377,900円 | +22.9% | +17.2% | 1.85% | 18.17倍 | 2.01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 | 206,200円 | +8.9% | +0.2% | 1.45% | 16.37倍 | 4.51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
