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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 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 |
| 2016/08/18 | 1,232 | 1,233 | 1,208 | 1,209 | -27 | -2.2% | 1,369,700 |
| 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 |
2151～
2200
件表示中 / 3735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 | 252,100円 | +8.5% | +3.2% | 3.85% | 9.53倍 | 0.98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 |
| 東急不ＨＤ | 103,900円 | +10.4% | +1.8% | 4.04% | 8.74倍 | 0.91倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 飯田ＧＨＤ | 207,600円 | +8.1% | +3.6% | 4.34% | 11.25倍 | 0.59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 |
| 空港ビル | 456,200円 | +11.1% | +7.8% | 1.97% | 17.28倍 | 2.26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 | 190,100円 | +8.9% | +0.2% | 1.58% | 15.09倍 | 4.16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
