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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,324 | 1,349 | 1,311 | 1,349 | +3 | +0.2% | 1,176,400 |
| 2016/06/03 | 1,351 | 1,357 | 1,343 | 1,346 | +2 | +0.1% | 853,800 |
| 2016/06/02 | 1,372 | 1,373 | 1,337 | 1,344 | -52 | -3.7% | 1,436,900 |
| 2016/06/01 | 1,411 | 1,416 | 1,387 | 1,396 | -18 | -1.3% | 1,340,700 |
| 2016/05/31 | 1,401 | 1,421 | 1,395 | 1,414 | +26 | +1.9% | 2,080,900 |
| 2016/05/30 | 1,366 | 1,388 | 1,362 | 1,388 | +33 | +2.4% | 1,164,800 |
| 2016/05/27 | 1,335 | 1,359 | 1,335 | 1,355 | +20 | +1.5% | 1,342,200 |
| 2016/05/26 | 1,354 | 1,359 | 1,334 | 1,335 | -17 | -1.3% | 1,305,200 |
| 2016/05/25 | 1,368 | 1,373 | 1,348 | 1,352 | ±0 | ±0% | 1,009,400 |
| 2016/05/24 | 1,371 | 1,380 | 1,346 | 1,352 | -24 | -1.7% | 1,066,100 |
| 2016/05/23 | 1,379 | 1,379 | 1,347 | 1,376 | -13 | -0.9% | 903,800 |
| 2016/05/20 | 1,372 | 1,393 | 1,362 | 1,389 | +7 | +0.5% | 1,330,900 |
| 2016/05/19 | 1,405 | 1,425 | 1,378 | 1,382 | -8 | -0.6% | 2,064,500 |
| 2016/05/18 | 1,375 | 1,403 | 1,370 | 1,390 | +18 | +1.3% | 1,598,900 |
| 2016/05/17 | 1,358 | 1,372 | 1,355 | 1,372 | +22 | +1.6% | 841,600 |
| 2016/05/16 | 1,366 | 1,379 | 1,343 | 1,350 | -6 | -0.4% | 822,600 |
| 2016/05/13 | 1,397 | 1,398 | 1,355 | 1,356 | -32 | -2.3% | 1,166,900 |
| 2016/05/12 | 1,386 | 1,393 | 1,373 | 1,388 | -19 | -1.4% | 1,219,900 |
| 2016/05/11 | 1,441 | 1,446 | 1,400 | 1,407 | -17 | -1.2% | 1,364,800 |
| 2016/05/10 | 1,378 | 1,440 | 1,378 | 1,424 | +7 | +0.5% | 2,293,900 |
| 2016/05/09 | 1,416 | 1,436 | 1,403 | 1,417 | +21 | +1.5% | 1,426,900 |
| 2016/05/06 | 1,423 | 1,437 | 1,382 | 1,396 | -15 | -1.1% | 1,487,800 |
| 2016/05/02 | 1,399 | 1,422 | 1,398 | 1,411 | -47 | -3.2% | 1,685,500 |
| 2016/04/28 | 1,565 | 1,570 | 1,445 | 1,458 | -82 | -5.3% | 2,553,000 |
| 2016/04/27 | 1,551 | 1,551 | 1,524 | 1,540 | -6 | -0.4% | 1,677,600 |
| 2016/04/26 | 1,573 | 1,574 | 1,527 | 1,546 | -43 | -2.7% | 1,846,000 |
| 2016/04/25 | 1,588 | 1,608 | 1,567 | 1,589 | +6 | +0.4% | 1,655,700 |
| 2016/04/22 | 1,539 | 1,585 | 1,539 | 1,583 | +27 | +1.7% | 2,555,900 |
| 2016/04/21 | 1,553 | 1,575 | 1,545 | 1,556 | +36 | +2.4% | 2,789,500 |
| 2016/04/20 | 1,480 | 1,527 | 1,480 | 1,520 | +61 | +4.2% | 3,757,100 |
| 2016/04/19 | 1,442 | 1,461 | 1,433 | 1,459 | +53 | +3.8% | 1,948,700 |
| 2016/04/18 | 1,396 | 1,436 | 1,396 | 1,406 | -37 | -2.6% | 2,431,800 |
| 2016/04/15 | 1,418 | 1,445 | 1,411 | 1,443 | +9 | +0.6% | 1,917,600 |
| 2016/04/14 | 1,407 | 1,435 | 1,397 | 1,434 | +55 | +4% | 1,623,200 |
| 2016/04/13 | 1,362 | 1,380 | 1,353 | 1,379 | +27 | +2% | 982,000 |
| 2016/04/12 | 1,336 | 1,362 | 1,324 | 1,352 | +12 | +0.9% | 1,306,500 |
| 2016/04/11 | 1,351 | 1,352 | 1,315 | 1,340 | -9 | -0.7% | 1,356,800 |
| 2016/04/08 | 1,338 | 1,370 | 1,317 | 1,349 | -1 | -0.1% | 1,496,400 |
| 2016/04/07 | 1,340 | 1,377 | 1,338 | 1,350 | +10 | +0.7% | 1,447,600 |
| 2016/04/06 | 1,329 | 1,357 | 1,329 | 1,340 | -7 | -0.5% | 1,381,600 |
| 2016/04/05 | 1,362 | 1,373 | 1,345 | 1,347 | -30 | -2.2% | 1,338,100 |
| 2016/04/04 | 1,351 | 1,384 | 1,337 | 1,377 | +28 | +2.1% | 1,622,100 |
| 2016/04/01 | 1,402 | 1,414 | 1,343 | 1,349 | -53 | -3.8% | 2,117,800 |
| 2016/03/31 | 1,422 | 1,433 | 1,402 | 1,402 | -17 | -1.2% | 1,350,700 |
| 2016/03/30 | 1,424 | 1,438 | 1,408 | 1,419 | -5 | -0.4% | 1,084,300 |
| 2016/03/29 | 1,400 | 1,424 | 1,390 | 1,424 | +24 | +1.7% | 1,358,800 |
| 2016/03/28 | 1,414 | 1,424 | 1,382 | 1,400 | -5 | -0.4% | 1,030,800 |
| 2016/03/25 | 1,390 | 1,408 | 1,380 | 1,405 | +22 | +1.6% | 966,300 |
| 2016/03/24 | 1,399 | 1,407 | 1,377 | 1,383 | -16 | -1.1% | 1,318,700 |
| 2016/03/23 | 1,428 | 1,450 | 1,393 | 1,399 | -22 | -1.5% | 2,171,000 |
2101～
2150
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
