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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,140 | 1,142 | 1,123 | 1,133 | -12 | -1% | 3,011,000 |
| 2014/01/17 | 1,144 | 1,166 | 1,130 | 1,145 | +24 | +2.1% | 7,928,000 |
| 2014/01/16 | 1,117 | 1,132 | 1,114 | 1,121 | -12 | -1.1% | 4,581,000 |
| 2014/01/15 | 1,100 | 1,135 | 1,098 | 1,133 | +61 | +5.7% | 5,698,000 |
| 2014/01/14 | 1,072 | 1,088 | 1,063 | 1,072 | -39 | -3.5% | 9,442,000 |
| 2014/01/10 | 1,094 | 1,117 | 1,084 | 1,111 | -4 | -0.4% | 6,222,000 |
| 2014/01/09 | 1,123 | 1,125 | 1,107 | 1,115 | -24 | -2.1% | 5,162,000 |
| 2014/01/08 | 1,132 | 1,142 | 1,115 | 1,139 | +26 | +2.3% | 4,518,000 |
| 2014/01/07 | 1,123 | 1,128 | 1,095 | 1,113 | -23 | -2% | 5,931,000 |
| 2014/01/06 | 1,148 | 1,158 | 1,121 | 1,136 | -32 | -2.7% | 5,842,000 |
| 2013/12/30 | 1,155 | 1,173 | 1,133 | 1,168 | +20 | +1.7% | 3,910,000 |
| 2013/12/27 | 1,160 | 1,164 | 1,139 | 1,148 | -7 | -0.6% | 3,578,000 |
| 2013/12/26 | 1,140 | 1,164 | 1,118 | 1,155 | +17 | +1.5% | 3,708,000 |
| 2013/12/25 | 1,125 | 1,140 | 1,121 | 1,138 | +10 | +0.9% | 3,414,000 |
| 2013/12/24 | 1,142 | 1,150 | 1,121 | 1,128 | -12 | -1.1% | 5,454,000 |
| 2013/12/20 | 1,118 | 1,144 | 1,112 | 1,140 | +10 | +0.9% | 9,330,000 |
| 2013/12/19 | 1,119 | 1,138 | 1,090 | 1,130 | +71 | +6.7% | 12,703,000 |
| 2013/12/18 | 1,013 | 1,061 | 1,006 | 1,059 | +41 | +4% | 6,200,000 |
| 2013/12/17 | 1,042 | 1,051 | 1,008 | 1,018 | -21 | -2% | 5,718,000 |
| 2013/12/16 | 1,055 | 1,056 | 1,032 | 1,039 | -22 | -2.1% | 5,294,000 |
| 2013/12/13 | 1,032 | 1,078 | 1,031 | 1,061 | +39 | +3.8% | 14,422,000 |
| 2013/12/12 | 1,001 | 1,034 | 997 | 1,022 | +15 | +1.5% | 7,589,000 |
| 2013/12/11 | 1,013 | 1,018 | 995 | 1,007 | -16 | -1.6% | 2,808,000 |
| 2013/12/10 | 1,013 | 1,030 | 1,013 | 1,023 | +2 | +0.2% | 4,143,000 |
| 2013/12/09 | 1,019 | 1,029 | 1,012 | 1,021 | +23 | +2.3% | 4,496,000 |
| 2013/12/06 | 1,005 | 1,011 | 988 | 998 | -5 | -0.5% | 4,367,000 |
| 2013/12/05 | 996 | 1,029 | 994 | 1,003 | +17 | +1.7% | 10,785,000 |
| 2013/12/04 | 990 | 1,001 | 977 | 986 | -21 | -2.1% | 4,658,000 |
| 2013/12/03 | 1,013 | 1,013 | 994 | 1,007 | +6 | +0.6% | 4,532,000 |
| 2013/12/02 | 1,019 | 1,019 | 997 | 1,001 | -11 | -1.1% | 3,807,000 |
| 2013/11/29 | 1,018 | 1,022 | 1,003 | 1,012 | -13 | -1.3% | 4,667,000 |
| 2013/11/28 | 1,029 | 1,037 | 1,013 | 1,025 | +12 | +1.2% | 3,999,000 |
| 2013/11/27 | 998 | 1,030 | 998 | 1,013 | +10 | +1% | 8,612,000 |
| 2013/11/26 | 1,013 | 1,030 | 1,000 | 1,003 | -26 | -2.5% | 6,073,000 |
| 2013/11/25 | 1,006 | 1,047 | 1,000 | 1,029 | +14 | +1.4% | 14,147,000 |
| 2013/11/22 | 1,008 | 1,055 | 1,003 | 1,015 | +22 | +2.2% | 21,746,000 |
| 2013/11/21 | 975 | 997 | 963 | 993 | +28 | +2.9% | 7,438,000 |
| 2013/11/20 | 981 | 987 | 959 | 965 | -12 | -1.2% | 3,761,000 |
| 2013/11/19 | 986 | 1,012 | 966 | 977 | -13 | -1.3% | 10,637,000 |
| 2013/11/18 | 990 | 1,032 | 978 | 990 | +15 | +1.5% | 12,112,000 |
| 2013/11/15 | 956 | 979 | 951 | 975 | +29 | +3.1% | 7,044,000 |
| 2013/11/14 | 935 | 954 | 932 | 946 | +19 | +2% | 5,351,000 |
| 2013/11/13 | 904 | 939 | 903 | 927 | +24 | +2.7% | 7,116,000 |
| 2013/11/12 | 855 | 905 | 855 | 903 | +50 | +5.9% | 6,679,000 |
| 2013/11/11 | 909 | 909 | 846 | 853 | -48 | -5.3% | 7,434,000 |
| 2013/11/08 | 903 | 918 | 894 | 901 | -17 | -1.9% | 3,244,000 |
| 2013/11/07 | 930 | 933 | 917 | 918 | +3 | +0.3% | 2,877,000 |
| 2013/11/06 | 912 | 922 | 907 | 915 | +4 | +0.4% | 2,055,000 |
| 2013/11/05 | 926 | 926 | 907 | 911 | -1 | -0.1% | 2,390,000 |
| 2013/11/01 | 926 | 932 | 905 | 912 | -5 | -0.5% | 3,566,000 |
2751～
2800
件表示中 / 3683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 | 251,800円 | +8.5% | +3.2% | 3.85% | 9.55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 |
| 飯田ＧＨＤ | 226,200円 | +7.6% | +22.2% | 3.98% | 14.20倍 | 0.64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 | 266,900円 | - | - | - | - | 1.21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 | 372,800円 | +22.9% | +17.2% | 1.88% | 17.92倍 | 1.98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 | 199,200円 | +8.9% | +0.2% | 1.51% | 15.82倍 | 4.35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
