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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 294 | 294 | 280 | 282 | -14 | -4.7% | 5,949,000 |
| 2010/07/29 | 295 | 301 | 294 | 296 | -2 | -0.7% | 4,567,000 |
| 2010/07/28 | 285 | 300 | 284 | 298 | +19 | +6.8% | 8,681,000 |
| 2010/07/27 | 280 | 284 | 278 | 279 | -2 | -0.7% | 2,701,000 |
| 2010/07/26 | 282 | 285 | 279 | 281 | +3 | +1.1% | 3,475,000 |
| 2010/07/23 | 273 | 279 | 272 | 278 | +11 | +4.1% | 6,331,000 |
| 2010/07/22 | 269 | 274 | 266 | 267 | -5 | -1.8% | 4,372,000 |
| 2010/07/21 | 277 | 279 | 269 | 272 | +3 | +1.1% | 6,393,000 |
| 2010/07/20 | 266 | 273 | 263 | 269 | -3 | -1.1% | 4,089,000 |
| 2010/07/16 | 273 | 278 | 270 | 272 | -3 | -1.1% | 3,589,000 |
| 2010/07/15 | 280 | 281 | 273 | 275 | -4 | -1.4% | 5,276,000 |
| 2010/07/14 | 286 | 287 | 279 | 279 | ±0 | ±0% | 4,765,000 |
| 2010/07/13 | 281 | 286 | 276 | 279 | ±0 | ±0% | 3,744,000 |
| 2010/07/12 | 280 | 287 | 279 | 279 | ±0 | ±0% | 4,045,000 |
| 2010/07/09 | 281 | 283 | 278 | 279 | -2 | -0.7% | 2,881,000 |
| 2010/07/08 | 284 | 288 | 280 | 281 | +6 | +2.2% | 4,148,000 |
| 2010/07/07 | 279 | 284 | 273 | 275 | -5 | -1.8% | 5,021,000 |
| 2010/07/06 | 272 | 281 | 267 | 280 | +7 | +2.6% | 5,381,000 |
| 2010/07/05 | 268 | 278 | 266 | 273 | +9 | +3.4% | 6,518,000 |
| 2010/07/02 | 268 | 270 | 261 | 264 | -3 | -1.1% | 6,817,000 |
| 2010/07/01 | 275 | 275 | 261 | 267 | -10 | -3.6% | 8,230,000 |
| 2010/06/30 | 271 | 278 | 270 | 277 | +2 | +0.7% | 6,630,000 |
| 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 |
3651～
3700
件表示中 / 3732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 | 250,600円 | +8.5% | +3.2% | 3.87% | 9.48倍 | 1.00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 | 101,800円 | +10.4% | +1.8% | 4.13% | 8.56倍 | 0.89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 | 206,200円 | +8.1% | +3.6% | 4.36% | 11.17倍 | 0.57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 | 455,400円 | +11.1% | +7.8% | 1.98% | 17.25倍 | 2.28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 | 183,600円 | +8.9% | +0.2% | 1.63% | 14.57倍 | 4.04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
