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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 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 |
2201～
2250
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 | 253,100円 | +8.5% | +3.2% | 3.83% | 9.57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 | 104,300円 | +10.4% | +1.8% | 4.03% | 8.77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 | 208,800円 | +8.1% | +3.6% | 4.31% | 11.31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 | 456,600円 | +11.1% | +7.8% | 1.97% | 17.30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 | 190,200円 | +8.9% | +0.2% | 1.58% | 15.10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
