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 |
|---|---|---|---|---|---|---|---|
| 2010/06/29 | 290 | 291 | 275 | 275 | -14 | -4.8% | 10,993,000 |
| 2010/06/28 | 297 | 298 | 289 | 289 | -10 | -3.3% | 6,159,000 |
| 2010/06/25 | 306 | 307 | 298 | 299 | -10 | -3.2% | 6,585,000 |
| 2010/06/24 | 298 | 313 | 298 | 309 | +3 | +1% | 7,188,000 |
| 2010/06/23 | 314 | 314 | 306 | 306 | -11 | -3.5% | 4,621,000 |
| 2010/06/22 | 316 | 321 | 315 | 317 | -2 | -0.6% | 4,342,000 |
| 2010/06/21 | 313 | 320 | 311 | 319 | +10 | +3.2% | 3,815,000 |
| 2010/06/18 | 314 | 314 | 308 | 309 | -6 | -1.9% | 3,698,000 |
| 2010/06/17 | 324 | 325 | 312 | 315 | -9 | -2.8% | 6,805,000 |
| 2010/06/16 | 322 | 327 | 321 | 324 | +10 | +3.2% | 5,774,000 |
| 2010/06/15 | 314 | 320 | 313 | 314 | -3 | -0.9% | 4,584,000 |
| 2010/06/14 | 318 | 321 | 316 | 317 | +6 | +1.9% | 4,792,000 |
| 2010/06/11 | 311 | 314 | 305 | 311 | +8 | +2.6% | 6,881,000 |
| 2010/06/10 | 305 | 305 | 295 | 303 | -1 | -0.3% | 8,663,000 |
| 2010/06/09 | 311 | 314 | 300 | 304 | -4 | -1.3% | 7,245,000 |
| 2010/06/08 | 312 | 315 | 307 | 308 | -9 | -2.8% | 6,648,000 |
| 2010/06/07 | 322 | 325 | 316 | 317 | -17 | -5.1% | 5,319,000 |
| 2010/06/04 | 338 | 340 | 332 | 334 | -5 | -1.5% | 4,339,000 |
| 2010/06/03 | 336 | 340 | 333 | 339 | +10 | +3% | 4,292,000 |
| 2010/06/02 | 330 | 336 | 324 | 329 | -6 | -1.8% | 5,976,000 |
| 2010/06/01 | 337 | 342 | 331 | 335 | -4 | -1.2% | 6,041,000 |
| 2010/05/31 | 335 | 345 | 333 | 339 | +1 | +0.3% | 4,612,000 |
| 2010/05/28 | 343 | 346 | 334 | 338 | +3 | +0.9% | 7,157,000 |
| 2010/05/27 | 322 | 335 | 321 | 335 | +5 | +1.5% | 6,434,000 |
| 2010/05/26 | 332 | 334 | 319 | 330 | +4 | +1.2% | 7,135,000 |
| 2010/05/25 | 341 | 341 | 325 | 326 | -15 | -4.4% | 5,721,000 |
| 2010/05/24 | 343 | 346 | 334 | 341 | +2 | +0.6% | 6,028,000 |
| 2010/05/21 | 335 | 342 | 330 | 339 | -8 | -2.3% | 9,765,000 |
| 2010/05/20 | 356 | 365 | 342 | 347 | -15 | -4.1% | 10,461,000 |
| 2010/05/19 | 355 | 363 | 346 | 362 | -1 | -0.3% | 9,292,000 |
| 2010/05/18 | 372 | 375 | 360 | 363 | -7 | -1.9% | 6,646,000 |
| 2010/05/17 | 382 | 384 | 366 | 370 | -20 | -5.1% | 9,067,000 |
| 2010/05/14 | 385 | 394 | 384 | 390 | -1 | -0.3% | 5,835,000 |
| 2010/05/13 | 384 | 394 | 379 | 391 | +15 | +4% | 8,072,000 |
| 2010/05/12 | 379 | 387 | 372 | 376 | ±0 | ±0% | 6,894,000 |
| 2010/05/11 | 396 | 399 | 375 | 376 | -11 | -2.8% | 10,621,000 |
| 2010/05/10 | 391 | 400 | 385 | 387 | -7 | -1.8% | 9,174,000 |
| 2010/05/07 | 385 | 396 | 382 | 394 | -15 | -3.7% | 12,759,000 |
| 2010/05/06 | 420 | 420 | 403 | 409 | -27 | -6.2% | 11,782,000 |
| 2010/04/30 | 425 | 442 | 424 | 436 | +19 | +4.6% | 14,608,000 |
| 2010/04/28 | 409 | 421 | 408 | 417 | -2 | -0.5% | 6,379,000 |
| 2010/04/27 | 415 | 422 | 412 | 419 | +1 | +0.2% | 6,529,000 |
| 2010/04/26 | 409 | 423 | 407 | 418 | +15 | +3.7% | 14,948,000 |
| 2010/04/23 | 404 | 407 | 396 | 403 | +4 | +1% | 8,651,000 |
| 2010/04/22 | 393 | 401 | 384 | 399 | +5 | +1.3% | 9,514,000 |
| 2010/04/21 | 385 | 397 | 383 | 394 | +15 | +4% | 10,354,000 |
| 2010/04/20 | 387 | 391 | 376 | 379 | -10 | -2.6% | 11,511,000 |
| 2010/04/19 | 390 | 393 | 383 | 389 | -9 | -2.3% | 12,251,000 |
| 2010/04/16 | 401 | 409 | 397 | 398 | -4 | -1% | 10,181,000 |
| 2010/04/15 | 399 | 410 | 397 | 402 | +9 | +2.3% | 17,072,000 |
3551～
3600
件表示中 / 3610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 | 255,700円 | +23.7% | 0.0% | 3.52% | 8.61倍 | 1.01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 | 237,700円 | +7.6% | +22.2% | 3.79% | 15.15倍 | 0.68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 | 536,600円 | +0.3% | +2.3% | 3.13% | 7.62倍 | 1.35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 |
| 空港ビル | 494,500円 | +22.9% | +17.2% | 1.42% | 23.78倍 | 2.63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 |
| イオンモール | 201,700円 | +7.2% | +13.3% | 2.48% | 27.82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 |
市場注目の銘柄
チャート関連のコラム
