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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 1,757 | 1,770 | 1,710 | 1,723 | -33 | -1.9% | 1,969,900 |
| 2015/08/14 | 1,696 | 1,766 | 1,686 | 1,756 | +55 | +3.2% | 3,343,500 |
| 2015/08/13 | 1,695 | 1,710 | 1,680 | 1,701 | -15 | -0.9% | 1,461,300 |
| 2015/08/12 | 1,720 | 1,749 | 1,697 | 1,716 | -8 | -0.5% | 2,181,800 |
| 2015/08/11 | 1,706 | 1,738 | 1,697 | 1,724 | +20 | +1.2% | 2,023,200 |
| 2015/08/10 | 1,746 | 1,746 | 1,689 | 1,704 | -22 | -1.3% | 1,930,400 |
| 2015/08/07 | 1,720 | 1,731 | 1,706 | 1,726 | +18 | +1.1% | 1,422,200 |
| 2015/08/06 | 1,730 | 1,750 | 1,703 | 1,708 | -4 | -0.2% | 1,937,400 |
| 2015/08/05 | 1,672 | 1,750 | 1,672 | 1,712 | +42 | +2.5% | 3,665,800 |
| 2015/08/04 | 1,658 | 1,678 | 1,656 | 1,670 | -7 | -0.4% | 1,132,600 |
| 2015/08/03 | 1,725 | 1,731 | 1,661 | 1,677 | -58 | -3.3% | 2,262,300 |
| 2015/07/31 | 1,729 | 1,749 | 1,722 | 1,735 | +22 | +1.3% | 1,914,000 |
| 2015/07/30 | 1,669 | 1,728 | 1,663 | 1,713 | +57 | +3.4% | 2,806,700 |
| 2015/07/29 | 1,686 | 1,686 | 1,644 | 1,656 | -23 | -1.4% | 1,226,900 |
| 2015/07/28 | 1,659 | 1,689 | 1,637 | 1,679 | +4 | +0.2% | 1,384,800 |
| 2015/07/27 | 1,655 | 1,682 | 1,632 | 1,675 | +13 | +0.8% | 1,097,400 |
| 2015/07/24 | 1,658 | 1,691 | 1,656 | 1,662 | +12 | +0.7% | 1,556,000 |
| 2015/07/23 | 1,669 | 1,675 | 1,639 | 1,650 | -15 | -0.9% | 1,931,300 |
| 2015/07/22 | 1,688 | 1,695 | 1,659 | 1,665 | -30 | -1.8% | 2,327,000 |
| 2015/07/21 | 1,719 | 1,719 | 1,680 | 1,695 | -25 | -1.5% | 1,722,700 |
| 2015/07/17 | 1,696 | 1,734 | 1,696 | 1,720 | +46 | +2.7% | 2,317,600 |
| 2015/07/16 | 1,694 | 1,696 | 1,664 | 1,674 | -4 | -0.2% | 1,148,300 |
| 2015/07/15 | 1,695 | 1,703 | 1,669 | 1,678 | +6 | +0.4% | 1,915,500 |
| 2015/07/14 | 1,662 | 1,682 | 1,657 | 1,672 | +34 | +2.1% | 2,359,000 |
| 2015/07/13 | 1,619 | 1,667 | 1,618 | 1,638 | +29 | +1.8% | 1,832,400 |
| 2015/07/10 | 1,591 | 1,648 | 1,569 | 1,609 | +8 | +0.5% | 2,575,200 |
| 2015/07/09 | 1,583 | 1,606 | 1,536 | 1,601 | -10 | -0.6% | 2,579,200 |
| 2015/07/08 | 1,652 | 1,654 | 1,606 | 1,611 | -55 | -3.3% | 2,764,300 |
| 2015/07/07 | 1,675 | 1,686 | 1,664 | 1,666 | +7 | +0.4% | 1,274,100 |
| 2015/07/06 | 1,673 | 1,680 | 1,645 | 1,659 | -41 | -2.4% | 2,505,200 |
| 2015/07/03 | 1,717 | 1,745 | 1,690 | 1,700 | -7 | -0.4% | 2,070,100 |
| 2015/07/02 | 1,706 | 1,752 | 1,695 | 1,707 | +7 | +0.4% | 3,093,300 |
| 2015/07/01 | 1,700 | 1,707 | 1,685 | 1,700 | ±0 | ±0% | 1,802,700 |
| 2015/06/30 | 1,719 | 1,730 | 1,690 | 1,700 | -14 | -0.8% | 2,071,200 |
| 2015/06/29 | 1,748 | 1,748 | 1,708 | 1,714 | -70 | -3.9% | 2,884,700 |
| 2015/06/26 | 1,814 | 1,814 | 1,765 | 1,784 | +892 | +100% | 1,574,800 |
| 2015/06/25 | 895 | 900 | 890 | 892 | -12 | -1.3% | 3,002,000 |
| 2015/06/24 | 903 | 917 | 900 | 904 | +2 | +0.2% | 3,238,000 |
| 2015/06/23 | 900 | 907 | 892 | 902 | +8 | +0.9% | 3,578,000 |
| 2015/06/22 | 886 | 898 | 885 | 894 | +9 | +1% | 1,799,000 |
| 2015/06/19 | 891 | 893 | 881 | 885 | -2 | -0.2% | 4,132,000 |
| 2015/06/18 | 904 | 904 | 886 | 887 | -20 | -2.2% | 3,649,000 |
| 2015/06/17 | 915 | 915 | 899 | 907 | -7 | -0.8% | 2,979,000 |
| 2015/06/16 | 915 | 925 | 906 | 914 | -4 | -0.4% | 4,578,000 |
| 2015/06/15 | 895 | 922 | 893 | 918 | +18 | +2% | 3,076,000 |
| 2015/06/12 | 904 | 906 | 892 | 900 | -1 | -0.1% | 5,464,000 |
| 2015/06/11 | 898 | 910 | 898 | 901 | +8 | +0.9% | 3,034,000 |
| 2015/06/10 | 902 | 919 | 889 | 893 | -2 | -0.2% | 6,178,000 |
| 2015/06/09 | 916 | 916 | 895 | 895 | -23 | -2.5% | 4,750,000 |
| 2015/06/08 | 924 | 926 | 912 | 918 | -4 | -0.4% | 4,530,000 |
2401～
2450
件表示中 / 3721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 | 263,500円 | +8.5% | +3.2% | 3.68% | 9.97倍 | 1.02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 |
| イオンモール | 291,800円 | - | - | - | - | 1.33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 | 198,900円 | +8.1% | +3.6% | 4.52% | 10.77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 | 430,900円 | +11.1% | +7.8% | 2.09% | 16.32倍 | 2.13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 | 182,900円 | +8.9% | +0.2% | 1.64% | 14.51倍 | 4.00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
