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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,483 | 1,489 | 1,462 | 1,472 | -19 | -1.3% | 1,356,500 |
| 2015/10/21 | 1,476 | 1,494 | 1,462 | 1,491 | +1 | +0.1% | 2,641,700 |
| 2015/10/20 | 1,550 | 1,550 | 1,478 | 1,490 | -61 | -3.9% | 2,442,200 |
| 2015/10/19 | 1,575 | 1,575 | 1,535 | 1,551 | -37 | -2.3% | 1,307,300 |
| 2015/10/16 | 1,557 | 1,630 | 1,557 | 1,588 | +51 | +3.3% | 2,091,200 |
| 2015/10/15 | 1,502 | 1,550 | 1,499 | 1,537 | +23 | +1.5% | 1,255,300 |
| 2015/10/14 | 1,536 | 1,542 | 1,507 | 1,514 | -23 | -1.5% | 1,112,400 |
| 2015/10/13 | 1,565 | 1,565 | 1,526 | 1,537 | -43 | -2.7% | 1,454,400 |
| 2015/10/09 | 1,579 | 1,600 | 1,557 | 1,580 | +23 | +1.5% | 1,754,000 |
| 2015/10/08 | 1,529 | 1,564 | 1,510 | 1,557 | +30 | +2% | 1,875,000 |
| 2015/10/07 | 1,507 | 1,544 | 1,493 | 1,527 | +13 | +0.9% | 1,680,800 |
| 2015/10/06 | 1,519 | 1,551 | 1,507 | 1,514 | +21 | +1.4% | 1,463,400 |
| 2015/10/05 | 1,475 | 1,505 | 1,469 | 1,493 | +28 | +1.9% | 1,256,900 |
| 2015/10/02 | 1,488 | 1,488 | 1,446 | 1,465 | -28 | -1.9% | 1,297,100 |
| 2015/10/01 | 1,432 | 1,533 | 1,432 | 1,493 | +72 | +5.1% | 2,830,300 |
| 2015/09/30 | 1,428 | 1,441 | 1,395 | 1,421 | +12 | +0.9% | 1,730,700 |
| 2015/09/29 | 1,452 | 1,452 | 1,392 | 1,409 | -71 | -4.8% | 1,869,400 |
| 2015/09/28 | 1,482 | 1,505 | 1,451 | 1,480 | -1 | -0.1% | 1,625,900 |
| 2015/09/25 | 1,398 | 1,482 | 1,398 | 1,481 | +87 | +6.2% | 2,295,000 |
| 2015/09/24 | 1,412 | 1,427 | 1,394 | 1,394 | -47 | -3.3% | 1,539,800 |
| 2015/09/18 | 1,472 | 1,498 | 1,439 | 1,441 | -2 | -0.1% | 2,301,400 |
| 2015/09/17 | 1,421 | 1,444 | 1,408 | 1,443 | +27 | +1.9% | 1,044,600 |
| 2015/09/16 | 1,452 | 1,457 | 1,402 | 1,416 | -19 | -1.3% | 1,477,900 |
| 2015/09/15 | 1,453 | 1,500 | 1,428 | 1,435 | -10 | -0.7% | 2,204,000 |
| 2015/09/14 | 1,449 | 1,480 | 1,442 | 1,445 | -3 | -0.2% | 1,140,300 |
| 2015/09/11 | 1,418 | 1,466 | 1,412 | 1,448 | +11 | +0.8% | 1,996,600 |
| 2015/09/10 | 1,443 | 1,453 | 1,404 | 1,437 | -25 | -1.7% | 2,197,700 |
| 2015/09/09 | 1,408 | 1,470 | 1,384 | 1,462 | +113 | +8.4% | 2,616,400 |
| 2015/09/08 | 1,381 | 1,399 | 1,347 | 1,349 | -24 | -1.7% | 1,575,700 |
| 2015/09/07 | 1,379 | 1,395 | 1,347 | 1,373 | -25 | -1.8% | 2,369,000 |
| 2015/09/04 | 1,450 | 1,456 | 1,375 | 1,398 | -48 | -3.3% | 1,674,200 |
| 2015/09/03 | 1,462 | 1,495 | 1,439 | 1,446 | -2 | -0.1% | 1,547,900 |
| 2015/09/02 | 1,446 | 1,479 | 1,430 | 1,448 | -14 | -1% | 1,952,300 |
| 2015/09/01 | 1,514 | 1,521 | 1,462 | 1,462 | -62 | -4.1% | 2,072,800 |
| 2015/08/31 | 1,535 | 1,543 | 1,510 | 1,524 | -29 | -1.9% | 1,800,000 |
| 2015/08/28 | 1,562 | 1,590 | 1,545 | 1,553 | +9 | +0.6% | 2,950,300 |
| 2015/08/27 | 1,520 | 1,562 | 1,520 | 1,544 | +32 | +2.1% | 1,991,000 |
| 2015/08/26 | 1,480 | 1,525 | 1,459 | 1,512 | +29 | +2% | 2,847,400 |
| 2015/08/25 | 1,474 | 1,570 | 1,420 | 1,483 | -53 | -3.5% | 4,222,100 |
| 2015/08/24 | 1,620 | 1,623 | 1,515 | 1,536 | -135 | -8.1% | 3,674,400 |
| 2015/08/21 | 1,712 | 1,744 | 1,653 | 1,671 | -77 | -4.4% | 3,030,100 |
| 2015/08/20 | 1,714 | 1,761 | 1,712 | 1,748 | +34 | +2% | 1,944,700 |
| 2015/08/19 | 1,722 | 1,757 | 1,714 | 1,714 | -10 | -0.6% | 1,418,800 |
| 2015/08/18 | 1,723 | 1,750 | 1,718 | 1,724 | +1 | +0.1% | 1,173,800 |
| 2015/08/17 | 1,757 | 1,770 | 1,710 | 1,723 | -33 | -1.9% | 1,969,900 |
| 2015/08/14 | 1,696 | 1,766 | 1,686 | 1,756 | +55 | +3.2% | 3,343,500 |
| 2015/08/13 | 1,695 | 1,710 | 1,680 | 1,701 | -15 | -0.9% | 1,461,300 |
| 2015/08/12 | 1,720 | 1,749 | 1,697 | 1,716 | -8 | -0.5% | 2,181,800 |
| 2015/08/11 | 1,706 | 1,738 | 1,697 | 1,724 | +20 | +1.2% | 2,023,200 |
| 2015/08/10 | 1,746 | 1,746 | 1,689 | 1,704 | -22 | -1.3% | 1,930,400 |
2251～
2300
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
