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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,652 | 1,696 | 1,640 | 1,690 | +51 | +3.1% | 701,400 |
| 2021/05/06 | 1,664 | 1,671 | 1,636 | 1,639 | +26 | +1.6% | 617,400 |
| 2021/04/30 | 1,606 | 1,622 | 1,599 | 1,613 | ±0 | ±0% | 497,600 |
| 2021/04/28 | 1,600 | 1,630 | 1,589 | 1,613 | +31 | +2% | 609,500 |
| 2021/04/27 | 1,606 | 1,606 | 1,582 | 1,582 | -34 | -2.1% | 509,100 |
| 2021/04/26 | 1,607 | 1,619 | 1,593 | 1,616 | +9 | +0.6% | 418,100 |
| 2021/04/23 | 1,611 | 1,618 | 1,588 | 1,607 | +10 | +0.6% | 515,600 |
| 2021/04/22 | 1,588 | 1,598 | 1,572 | 1,597 | +27 | +1.7% | 402,900 |
| 2021/04/21 | 1,576 | 1,588 | 1,558 | 1,570 | -44 | -2.7% | 692,400 |
| 2021/04/20 | 1,654 | 1,655 | 1,610 | 1,614 | -58 | -3.5% | 749,900 |
| 2021/04/19 | 1,700 | 1,705 | 1,666 | 1,672 | -34 | -2% | 420,200 |
| 2021/04/16 | 1,679 | 1,709 | 1,672 | 1,706 | +30 | +1.8% | 414,800 |
| 2021/04/15 | 1,660 | 1,680 | 1,652 | 1,676 | +24 | +1.5% | 601,300 |
| 2021/04/14 | 1,665 | 1,670 | 1,626 | 1,652 | -39 | -2.3% | 681,300 |
| 2021/04/13 | 1,707 | 1,712 | 1,691 | 1,691 | -15 | -0.9% | 458,000 |
| 2021/04/12 | 1,685 | 1,710 | 1,685 | 1,706 | +23 | +1.4% | 435,500 |
| 2021/04/09 | 1,695 | 1,724 | 1,670 | 1,683 | +15 | +0.9% | 1,009,000 |
| 2021/04/08 | 1,691 | 1,704 | 1,655 | 1,668 | -33 | -1.9% | 786,000 |
| 2021/04/07 | 1,697 | 1,723 | 1,695 | 1,701 | +16 | +0.9% | 728,900 |
| 2021/04/06 | 1,754 | 1,754 | 1,681 | 1,685 | -50 | -2.9% | 777,200 |
| 2021/04/05 | 1,718 | 1,747 | 1,707 | 1,735 | +27 | +1.6% | 649,100 |
| 2021/04/02 | 1,719 | 1,719 | 1,683 | 1,708 | +29 | +1.7% | 722,700 |
| 2021/04/01 | 1,675 | 1,696 | 1,660 | 1,679 | -2 | -0.1% | 543,900 |
| 2021/03/31 | 1,700 | 1,723 | 1,680 | 1,681 | -35 | -2% | 761,900 |
| 2021/03/30 | 1,684 | 1,719 | 1,673 | 1,716 | +33 | +2% | 578,100 |
| 2021/03/29 | 1,700 | 1,703 | 1,663 | 1,683 | -22 | -1.3% | 1,017,300 |
| 2021/03/26 | 1,711 | 1,723 | 1,698 | 1,705 | +28 | +1.7% | 551,300 |
| 2021/03/25 | 1,692 | 1,714 | 1,668 | 1,677 | +10 | +0.6% | 606,300 |
| 2021/03/24 | 1,680 | 1,708 | 1,663 | 1,667 | -47 | -2.7% | 523,000 |
| 2021/03/23 | 1,735 | 1,760 | 1,711 | 1,714 | -8 | -0.5% | 662,400 |
| 2021/03/22 | 1,730 | 1,742 | 1,701 | 1,722 | -33 | -1.9% | 608,200 |
| 2021/03/19 | 1,719 | 1,771 | 1,715 | 1,755 | +26 | +1.5% | 1,233,300 |
| 2021/03/18 | 1,737 | 1,760 | 1,725 | 1,729 | +5 | +0.3% | 834,800 |
| 2021/03/17 | 1,704 | 1,730 | 1,689 | 1,724 | +20 | +1.2% | 617,800 |
| 2021/03/16 | 1,677 | 1,708 | 1,676 | 1,704 | +15 | +0.9% | 483,500 |
| 2021/03/15 | 1,694 | 1,703 | 1,675 | 1,689 | +19 | +1.1% | 470,800 |
| 2021/03/12 | 1,681 | 1,684 | 1,635 | 1,670 | -1 | -0.1% | 840,200 |
| 2021/03/11 | 1,656 | 1,679 | 1,648 | 1,671 | +8 | +0.5% | 1,203,200 |
| 2021/03/10 | 1,625 | 1,666 | 1,622 | 1,663 | +9 | +0.5% | 831,500 |
| 2021/03/09 | 1,650 | 1,677 | 1,643 | 1,654 | +40 | +2.5% | 851,600 |
| 2021/03/08 | 1,600 | 1,649 | 1,600 | 1,614 | +43 | +2.7% | 833,100 |
| 2021/03/05 | 1,579 | 1,585 | 1,532 | 1,571 | -4 | -0.3% | 752,900 |
| 2021/03/04 | 1,558 | 1,596 | 1,551 | 1,575 | +11 | +0.7% | 1,082,900 |
| 2021/03/03 | 1,566 | 1,571 | 1,548 | 1,564 | ±0 | ±0% | 560,800 |
| 2021/03/02 | 1,587 | 1,595 | 1,553 | 1,564 | -24 | -1.5% | 833,300 |
| 2021/03/01 | 1,551 | 1,596 | 1,542 | 1,588 | +77 | +5.1% | 992,900 |
| 2021/02/26 | 1,564 | 1,564 | 1,507 | 1,511 | -78 | -4.9% | 1,151,100 |
| 2021/02/25 | 1,607 | 1,617 | 1,557 | 1,589 | +9 | +0.6% | 816,000 |
| 2021/02/24 | 1,594 | 1,608 | 1,574 | 1,580 | +20 | +1.3% | 721,800 |
| 2021/02/22 | 1,570 | 1,597 | 1,555 | 1,560 | +24 | +1.6% | 747,400 |
1051～
1100
件表示中 / 3765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 | 286,300円 | +8.5% | +3.2% | 3.39% | 10.81倍 | 1.09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 |
| 野村不ＨＤ | 93,000円 | +24.1% | +1.2% | 3.87% | 10.67倍 | 1.07倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| 飯田ＧＨＤ | 231,900円 | +8.1% | +3.6% | 4.31% | 12.56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 |
| 空港ビル | 511,200円 | +11.1% | +7.8% | 1.76% | 19.36倍 | 2.53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 | 203,200円 | +9.5% | +0.2% | 1.48% | 19.27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
