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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 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 |
| 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 |
2301～
2350
件表示中 / 3684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 | 253,400円 | +8.5% | +3.2% | 3.83% | 9.60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 | 224,100円 | +7.6% | +22.2% | 4.02% | 14.07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 |
| イオンモール | 267,600円 | - | - | - | - | 1.22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。海外も展開。イオンが完全子会社化へ |
| 空港ビル | 374,300円 | +22.9% | +17.2% | 1.87% | 18.00倍 | 1.99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 | 199,500円 | +8.9% | +0.2% | 1.50% | 15.84倍 | 4.36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
