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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,287 | 1,297 | 1,254 | 1,263 | -24 | -1.9% | 1,490,100 |
| 2016/01/06 | 1,294 | 1,312 | 1,277 | 1,287 | -4 | -0.3% | 1,514,300 |
| 2016/01/05 | 1,281 | 1,301 | 1,275 | 1,291 | -4 | -0.3% | 1,369,800 |
| 2016/01/04 | 1,308 | 1,326 | 1,286 | 1,295 | -28 | -2.1% | 1,312,100 |
| 2015/12/30 | 1,326 | 1,349 | 1,318 | 1,323 | +3 | +0.2% | 1,030,600 |
| 2015/12/29 | 1,323 | 1,325 | 1,298 | 1,320 | -1 | -0.1% | 982,900 |
| 2015/12/28 | 1,300 | 1,333 | 1,295 | 1,321 | +17 | +1.3% | 1,268,600 |
| 2015/12/25 | 1,335 | 1,342 | 1,297 | 1,304 | -41 | -3% | 1,765,700 |
| 2015/12/24 | 1,358 | 1,360 | 1,341 | 1,345 | -6 | -0.4% | 1,356,500 |
| 2015/12/22 | 1,371 | 1,380 | 1,342 | 1,351 | -27 | -2% | 1,653,100 |
| 2015/12/21 | 1,362 | 1,379 | 1,348 | 1,378 | +6 | +0.4% | 1,319,100 |
| 2015/12/18 | 1,421 | 1,447 | 1,360 | 1,372 | -61 | -4.3% | 3,649,900 |
| 2015/12/17 | 1,428 | 1,445 | 1,418 | 1,433 | +29 | +2.1% | 1,340,700 |
| 2015/12/16 | 1,388 | 1,417 | 1,384 | 1,404 | +48 | +3.5% | 2,005,700 |
| 2015/12/15 | 1,375 | 1,385 | 1,353 | 1,356 | -30 | -2.2% | 1,237,800 |
| 2015/12/14 | 1,379 | 1,389 | 1,356 | 1,386 | -21 | -1.5% | 1,498,500 |
| 2015/12/11 | 1,395 | 1,417 | 1,392 | 1,407 | +2 | +0.1% | 1,701,300 |
| 2015/12/10 | 1,412 | 1,415 | 1,400 | 1,405 | -28 | -2% | 1,715,300 |
| 2015/12/09 | 1,421 | 1,442 | 1,414 | 1,433 | -6 | -0.4% | 1,097,400 |
| 2015/12/08 | 1,447 | 1,466 | 1,430 | 1,439 | -16 | -1.1% | 1,456,000 |
| 2015/12/07 | 1,462 | 1,473 | 1,452 | 1,455 | -2 | -0.1% | 1,542,900 |
| 2015/12/04 | 1,476 | 1,489 | 1,440 | 1,457 | -57 | -3.8% | 2,305,400 |
| 2015/12/03 | 1,511 | 1,517 | 1,496 | 1,514 | -1 | -0.1% | 1,068,700 |
| 2015/12/02 | 1,521 | 1,555 | 1,515 | 1,515 | +2 | +0.1% | 1,508,100 |
| 2015/12/01 | 1,485 | 1,519 | 1,481 | 1,513 | +34 | +2.3% | 1,358,100 |
| 2015/11/30 | 1,504 | 1,511 | 1,471 | 1,479 | -25 | -1.7% | 1,721,500 |
| 2015/11/27 | 1,515 | 1,515 | 1,497 | 1,504 | -11 | -0.7% | 855,500 |
| 2015/11/26 | 1,511 | 1,530 | 1,508 | 1,515 | +3 | +0.2% | 672,400 |
| 2015/11/25 | 1,513 | 1,535 | 1,507 | 1,512 | -5 | -0.3% | 914,200 |
| 2015/11/24 | 1,501 | 1,522 | 1,478 | 1,517 | +11 | +0.7% | 1,042,200 |
| 2015/11/20 | 1,515 | 1,522 | 1,485 | 1,506 | -23 | -1.5% | 1,351,300 |
| 2015/11/19 | 1,534 | 1,557 | 1,521 | 1,529 | +7 | +0.5% | 1,225,400 |
| 2015/11/18 | 1,531 | 1,566 | 1,516 | 1,522 | +3 | +0.2% | 2,024,900 |
| 2015/11/17 | 1,516 | 1,529 | 1,495 | 1,519 | +17 | +1.1% | 1,186,800 |
| 2015/11/16 | 1,473 | 1,514 | 1,469 | 1,502 | -8 | -0.5% | 951,400 |
| 2015/11/13 | 1,498 | 1,520 | 1,495 | 1,510 | -1 | -0.1% | 1,557,100 |
| 2015/11/12 | 1,492 | 1,530 | 1,492 | 1,511 | +17 | +1.1% | 1,603,200 |
| 2015/11/11 | 1,479 | 1,516 | 1,476 | 1,494 | +14 | +0.9% | 1,755,700 |
| 2015/11/10 | 1,453 | 1,484 | 1,450 | 1,480 | +20 | +1.4% | 1,924,200 |
| 2015/11/09 | 1,434 | 1,476 | 1,434 | 1,460 | +31 | +2.2% | 2,358,200 |
| 2015/11/06 | 1,410 | 1,437 | 1,410 | 1,429 | +12 | +0.8% | 1,262,900 |
| 2015/11/05 | 1,383 | 1,434 | 1,374 | 1,417 | +34 | +2.5% | 2,693,100 |
| 2015/11/04 | 1,428 | 1,436 | 1,371 | 1,383 | -64 | -4.4% | 3,820,600 |
| 2015/11/02 | 1,479 | 1,489 | 1,435 | 1,447 | -62 | -4.1% | 2,336,700 |
| 2015/10/30 | 1,511 | 1,524 | 1,465 | 1,509 | ±0 | ±0% | 2,865,600 |
| 2015/10/29 | 1,516 | 1,519 | 1,479 | 1,509 | -5 | -0.3% | 1,683,600 |
| 2015/10/28 | 1,527 | 1,533 | 1,502 | 1,514 | -19 | -1.2% | 1,312,600 |
| 2015/10/27 | 1,533 | 1,571 | 1,528 | 1,533 | -2 | -0.1% | 1,199,600 |
| 2015/10/26 | 1,550 | 1,560 | 1,529 | 1,535 | +10 | +0.7% | 1,000,800 |
| 2015/10/23 | 1,519 | 1,544 | 1,493 | 1,525 | +53 | +3.6% | 2,503,800 |
2201～
2250
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 | 250,400円 | +23.7% | 0.0% | 3.59% | 8.43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 | 229,000円 | +7.6% | +22.2% | 3.93% | 14.60倍 | 0.65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 | 521,400円 | +0.3% | +2.3% | 3.22% | 7.41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 | 201,400円 | +7.2% | +13.3% | 2.48% | 27.78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 | 485,200円 | +22.9% | +17.2% | 1.44% | 23.33倍 | 2.58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
