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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,560 | 1,560 | 1,531 | 1,536 | -30 | -1.9% | 612,800 |
| 2018/06/26 | 1,526 | 1,568 | 1,519 | 1,566 | +28 | +1.8% | 806,600 |
| 2018/06/25 | 1,540 | 1,546 | 1,529 | 1,538 | +2 | +0.1% | 730,600 |
| 2018/06/22 | 1,521 | 1,538 | 1,519 | 1,536 | +3 | +0.2% | 810,200 |
| 2018/06/21 | 1,532 | 1,542 | 1,522 | 1,533 | -11 | -0.7% | 704,100 |
| 2018/06/20 | 1,522 | 1,549 | 1,518 | 1,544 | +35 | +2.3% | 1,148,400 |
| 2018/06/19 | 1,526 | 1,530 | 1,505 | 1,509 | -31 | -2% | 817,800 |
| 2018/06/18 | 1,533 | 1,545 | 1,523 | 1,540 | -4 | -0.3% | 545,900 |
| 2018/06/15 | 1,558 | 1,558 | 1,536 | 1,544 | -1 | -0.1% | 807,900 |
| 2018/06/14 | 1,557 | 1,557 | 1,533 | 1,545 | -2 | -0.1% | 840,700 |
| 2018/06/13 | 1,524 | 1,557 | 1,519 | 1,547 | +18 | +1.2% | 699,800 |
| 2018/06/12 | 1,530 | 1,536 | 1,522 | 1,529 | +14 | +0.9% | 518,200 |
| 2018/06/11 | 1,505 | 1,523 | 1,496 | 1,515 | +10 | +0.7% | 403,800 |
| 2018/06/08 | 1,510 | 1,531 | 1,502 | 1,505 | -23 | -1.5% | 1,065,800 |
| 2018/06/07 | 1,517 | 1,534 | 1,508 | 1,528 | +12 | +0.8% | 1,121,900 |
| 2018/06/06 | 1,500 | 1,519 | 1,493 | 1,516 | +13 | +0.9% | 721,200 |
| 2018/06/05 | 1,517 | 1,517 | 1,492 | 1,503 | -5 | -0.3% | 785,800 |
| 2018/06/04 | 1,516 | 1,523 | 1,502 | 1,508 | +14 | +0.9% | 832,200 |
| 2018/06/01 | 1,505 | 1,506 | 1,484 | 1,494 | -14 | -0.9% | 963,300 |
| 2018/05/31 | 1,482 | 1,510 | 1,482 | 1,508 | +20 | +1.3% | 1,682,700 |
| 2018/05/30 | 1,490 | 1,502 | 1,483 | 1,488 | -22 | -1.5% | 937,800 |
| 2018/05/29 | 1,530 | 1,535 | 1,497 | 1,510 | -23 | -1.5% | 821,500 |
| 2018/05/28 | 1,525 | 1,537 | 1,517 | 1,533 | +11 | +0.7% | 693,100 |
| 2018/05/25 | 1,536 | 1,536 | 1,510 | 1,522 | -15 | -1% | 896,700 |
| 2018/05/24 | 1,536 | 1,542 | 1,528 | 1,537 | -9 | -0.6% | 854,500 |
| 2018/05/23 | 1,564 | 1,566 | 1,542 | 1,546 | -27 | -1.7% | 1,012,500 |
| 2018/05/22 | 1,572 | 1,577 | 1,559 | 1,573 | +3 | +0.2% | 817,000 |
| 2018/05/21 | 1,594 | 1,594 | 1,568 | 1,570 | -32 | -2% | 928,100 |
| 2018/05/18 | 1,632 | 1,632 | 1,600 | 1,602 | -30 | -1.8% | 851,300 |
| 2018/05/17 | 1,626 | 1,638 | 1,615 | 1,632 | +14 | +0.9% | 864,700 |
| 2018/05/16 | 1,622 | 1,633 | 1,611 | 1,618 | -3 | -0.2% | 912,800 |
| 2018/05/15 | 1,630 | 1,638 | 1,616 | 1,621 | -1 | -0.1% | 1,172,300 |
| 2018/05/14 | 1,658 | 1,670 | 1,620 | 1,622 | -31 | -1.9% | 1,105,300 |
| 2018/05/11 | 1,614 | 1,657 | 1,606 | 1,653 | +52 | +3.2% | 1,456,600 |
| 2018/05/10 | 1,586 | 1,611 | 1,579 | 1,601 | +11 | +0.7% | 912,000 |
| 2018/05/09 | 1,623 | 1,627 | 1,583 | 1,590 | -41 | -2.5% | 1,109,100 |
| 2018/05/08 | 1,755 | 1,766 | 1,606 | 1,631 | -72 | -4.2% | 2,915,800 |
| 2018/05/07 | 1,696 | 1,704 | 1,689 | 1,703 | +19 | +1.1% | 879,800 |
| 2018/05/02 | 1,674 | 1,685 | 1,671 | 1,684 | +9 | +0.5% | 925,700 |
| 2018/05/01 | 1,673 | 1,685 | 1,661 | 1,675 | +8 | +0.5% | 1,052,800 |
| 2018/04/27 | 1,613 | 1,671 | 1,608 | 1,667 | +74 | +4.6% | 1,607,400 |
| 2018/04/26 | 1,597 | 1,597 | 1,575 | 1,593 | +11 | +0.7% | 748,300 |
| 2018/04/25 | 1,557 | 1,588 | 1,553 | 1,582 | +16 | +1% | 987,100 |
| 2018/04/24 | 1,565 | 1,579 | 1,552 | 1,566 | -15 | -0.9% | 1,251,500 |
| 2018/04/23 | 1,596 | 1,597 | 1,577 | 1,581 | -7 | -0.4% | 435,200 |
| 2018/04/20 | 1,569 | 1,596 | 1,569 | 1,588 | +26 | +1.7% | 740,200 |
| 2018/04/19 | 1,575 | 1,587 | 1,557 | 1,562 | -5 | -0.3% | 1,147,600 |
| 2018/04/18 | 1,545 | 1,568 | 1,542 | 1,567 | +27 | +1.8% | 954,800 |
| 2018/04/17 | 1,550 | 1,558 | 1,525 | 1,540 | -25 | -1.6% | 855,600 |
| 2018/04/16 | 1,573 | 1,580 | 1,560 | 1,565 | -8 | -0.5% | 624,400 |
1701～
1750
件表示中 / 3722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 | 265,600円 | +8.5% | +3.2% | 3.65% | 10.05倍 | 1.03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 |
| オープンハウス | 626,800円 | +1.1% | +14.3% | 2.84% | 7.17倍 | 1.41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 |
| イオンモール | 289,800円 | - | - | - | - | 1.32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 |
| 飯田ＧＨＤ | 197,900円 | +8.1% | +3.6% | 4.55% | 10.73倍 | 0.56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 | 431,800円 | +11.1% | +7.8% | 2.08% | 16.36倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
