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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,222 | 1,238 | 1,215 | 1,236 | +11 | +0.9% | 1,230,500 |
| 2016/08/16 | 1,280 | 1,280 | 1,225 | 1,225 | -54 | -4.2% | 998,100 |
| 2016/08/15 | 1,288 | 1,294 | 1,268 | 1,279 | -10 | -0.8% | 894,100 |
| 2016/08/12 | 1,283 | 1,301 | 1,271 | 1,289 | +27 | +2.1% | 932,800 |
| 2016/08/10 | 1,268 | 1,279 | 1,256 | 1,262 | -12 | -0.9% | 763,700 |
| 2016/08/09 | 1,268 | 1,281 | 1,258 | 1,274 | +11 | +0.9% | 883,400 |
| 2016/08/08 | 1,221 | 1,267 | 1,220 | 1,263 | +72 | +6% | 1,449,600 |
| 2016/08/05 | 1,178 | 1,209 | 1,172 | 1,191 | -7 | -0.6% | 1,417,600 |
| 2016/08/04 | 1,169 | 1,203 | 1,157 | 1,198 | +27 | +2.3% | 1,400,100 |
| 2016/08/03 | 1,196 | 1,203 | 1,165 | 1,171 | -54 | -4.4% | 1,908,300 |
| 2016/08/02 | 1,255 | 1,257 | 1,218 | 1,225 | -49 | -3.8% | 1,890,000 |
| 2016/08/01 | 1,260 | 1,276 | 1,231 | 1,274 | -15 | -1.2% | 1,911,700 |
| 2016/07/29 | 1,297 | 1,352 | 1,220 | 1,289 | -2 | -0.2% | 4,524,100 |
| 2016/07/28 | 1,296 | 1,297 | 1,275 | 1,291 | -13 | -1% | 1,941,800 |
| 2016/07/27 | 1,312 | 1,330 | 1,301 | 1,304 | +10 | +0.8% | 1,333,000 |
| 2016/07/26 | 1,307 | 1,312 | 1,280 | 1,294 | -21 | -1.6% | 1,271,200 |
| 2016/07/25 | 1,309 | 1,324 | 1,304 | 1,315 | +10 | +0.8% | 686,000 |
| 2016/07/22 | 1,300 | 1,318 | 1,294 | 1,305 | -11 | -0.8% | 1,338,700 |
| 2016/07/21 | 1,304 | 1,317 | 1,296 | 1,316 | +37 | +2.9% | 1,413,000 |
| 2016/07/20 | 1,271 | 1,283 | 1,258 | 1,279 | +3 | +0.2% | 1,127,100 |
| 2016/07/19 | 1,293 | 1,293 | 1,260 | 1,276 | -10 | -0.8% | 1,249,600 |
| 2016/07/15 | 1,279 | 1,305 | 1,267 | 1,286 | +12 | +0.9% | 2,055,100 |
| 2016/07/14 | 1,276 | 1,285 | 1,257 | 1,274 | +3 | +0.2% | 1,357,100 |
| 2016/07/13 | 1,298 | 1,301 | 1,267 | 1,271 | +11 | +0.9% | 1,748,900 |
| 2016/07/12 | 1,229 | 1,269 | 1,228 | 1,260 | +57 | +4.7% | 2,766,700 |
| 2016/07/11 | 1,170 | 1,213 | 1,164 | 1,203 | +60 | +5.2% | 1,964,800 |
| 2016/07/08 | 1,161 | 1,171 | 1,138 | 1,143 | -19 | -1.6% | 2,709,500 |
| 2016/07/07 | 1,155 | 1,165 | 1,151 | 1,162 | -6 | -0.5% | 1,420,100 |
| 2016/07/06 | 1,197 | 1,211 | 1,147 | 1,168 | -58 | -4.7% | 2,496,300 |
| 2016/07/05 | 1,224 | 1,230 | 1,211 | 1,226 | -6 | -0.5% | 941,200 |
| 2016/07/04 | 1,199 | 1,236 | 1,193 | 1,232 | +25 | +2.1% | 1,477,900 |
| 2016/07/01 | 1,234 | 1,237 | 1,199 | 1,207 | -15 | -1.2% | 1,397,300 |
| 2016/06/30 | 1,228 | 1,249 | 1,218 | 1,222 | +9 | +0.7% | 2,037,900 |
| 2016/06/29 | 1,168 | 1,223 | 1,162 | 1,213 | +38 | +3.2% | 2,362,700 |
| 2016/06/28 | 1,154 | 1,178 | 1,126 | 1,175 | -4 | -0.3% | 2,113,800 |
| 2016/06/27 | 1,167 | 1,180 | 1,153 | 1,179 | +32 | +2.8% | 1,974,700 |
| 2016/06/24 | 1,264 | 1,265 | 1,131 | 1,147 | -106 | -8.5% | 3,389,800 |
| 2016/06/23 | 1,246 | 1,260 | 1,232 | 1,253 | +13 | +1% | 1,570,500 |
| 2016/06/22 | 1,266 | 1,273 | 1,237 | 1,240 | -20 | -1.6% | 1,046,600 |
| 2016/06/21 | 1,230 | 1,266 | 1,222 | 1,260 | +22 | +1.8% | 1,045,300 |
| 2016/06/20 | 1,204 | 1,246 | 1,195 | 1,238 | +53 | +4.5% | 1,828,000 |
| 2016/06/17 | 1,212 | 1,213 | 1,171 | 1,185 | -22 | -1.8% | 2,224,000 |
| 2016/06/16 | 1,258 | 1,261 | 1,201 | 1,207 | -63 | -5% | 2,067,100 |
| 2016/06/15 | 1,240 | 1,276 | 1,231 | 1,270 | +20 | +1.6% | 1,055,200 |
| 2016/06/14 | 1,269 | 1,271 | 1,240 | 1,250 | -23 | -1.8% | 1,420,100 |
| 2016/06/13 | 1,316 | 1,317 | 1,269 | 1,273 | -73 | -5.4% | 1,417,900 |
| 2016/06/10 | 1,342 | 1,351 | 1,321 | 1,346 | -2 | -0.1% | 2,054,200 |
| 2016/06/09 | 1,355 | 1,369 | 1,337 | 1,348 | -17 | -1.2% | 1,007,400 |
| 2016/06/08 | 1,362 | 1,372 | 1,339 | 1,365 | +4 | +0.3% | 1,081,800 |
| 2016/06/07 | 1,338 | 1,368 | 1,330 | 1,361 | +12 | +0.9% | 1,508,600 |
2051～
2100
件表示中 / 3615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 |
| 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 |
| オープンハウス | 519,500円 | +0.3% | +2.3% | 3.23% | 7.38倍 | 1.31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 |
| イオンモール | 202,800円 | +7.2% | +13.3% | 2.47% | 27.97倍 | 0.92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
