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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 887 | 895 | 861 | 889 | +8 | +0.9% | 9,498,000 |
| 2014/03/05 | 883 | 897 | 877 | 881 | +18 | +2.1% | 15,795,000 |
| 2014/03/04 | 828 | 871 | 824 | 863 | +35 | +4.2% | 8,693,000 |
| 2014/03/03 | 811 | 831 | 810 | 828 | +2 | +0.2% | 6,812,000 |
| 2014/02/28 | 847 | 848 | 818 | 826 | -27 | -3.2% | 9,949,000 |
| 2014/02/27 | 854 | 864 | 841 | 853 | -11 | -1.3% | 6,316,000 |
| 2014/02/26 | 868 | 877 | 852 | 864 | -10 | -1.1% | 9,663,000 |
| 2014/02/25 | 896 | 896 | 867 | 874 | -7 | -0.8% | 6,393,000 |
| 2014/02/24 | 885 | 908 | 871 | 881 | -4 | -0.5% | 6,853,000 |
| 2014/02/21 | 872 | 887 | 865 | 885 | +22 | +2.5% | 6,543,000 |
| 2014/02/20 | 867 | 884 | 862 | 863 | -13 | -1.5% | 7,225,000 |
| 2014/02/19 | 881 | 894 | 870 | 876 | -16 | -1.8% | 8,293,000 |
| 2014/02/18 | 866 | 899 | 855 | 892 | +24 | +2.8% | 9,053,000 |
| 2014/02/17 | 850 | 876 | 847 | 868 | +22 | +2.6% | 7,526,000 |
| 2014/02/14 | 860 | 867 | 828 | 846 | -23 | -2.6% | 12,031,000 |
| 2014/02/13 | 890 | 899 | 813 | 869 | -79 | -8.3% | 25,910,000 |
| 2014/02/12 | 942 | 953 | 927 | 948 | +16 | +1.7% | 6,046,000 |
| 2014/02/10 | 932 | 943 | 917 | 932 | +15 | +1.6% | 3,804,000 |
| 2014/02/07 | 920 | 921 | 906 | 917 | +11 | +1.2% | 5,119,000 |
| 2014/02/06 | 901 | 917 | 881 | 906 | +20 | +2.3% | 11,338,000 |
| 2014/02/05 | 892 | 898 | 864 | 886 | +22 | +2.5% | 11,821,000 |
| 2014/02/04 | 876 | 898 | 857 | 864 | -56 | -6.1% | 15,454,000 |
| 2014/02/03 | 950 | 965 | 916 | 920 | -50 | -5.2% | 10,142,000 |
| 2014/01/31 | 1,001 | 1,008 | 958 | 970 | -18 | -1.8% | 8,020,000 |
| 2014/01/30 | 1,015 | 1,027 | 976 | 988 | -66 | -6.3% | 11,890,000 |
| 2014/01/29 | 1,069 | 1,074 | 1,045 | 1,054 | +5 | +0.5% | 5,708,000 |
| 2014/01/28 | 1,054 | 1,065 | 1,042 | 1,049 | -5 | -0.5% | 5,257,000 |
| 2014/01/27 | 1,050 | 1,072 | 1,040 | 1,054 | -35 | -3.2% | 6,423,000 |
| 2014/01/24 | 1,080 | 1,100 | 1,077 | 1,089 | -23 | -2.1% | 4,687,000 |
| 2014/01/23 | 1,140 | 1,141 | 1,112 | 1,112 | -21 | -1.9% | 3,692,000 |
| 2014/01/22 | 1,140 | 1,150 | 1,116 | 1,133 | -14 | -1.2% | 3,444,000 |
| 2014/01/21 | 1,143 | 1,165 | 1,138 | 1,147 | +14 | +1.2% | 4,013,000 |
| 2014/01/20 | 1,140 | 1,142 | 1,123 | 1,133 | -12 | -1% | 3,011,000 |
| 2014/01/17 | 1,144 | 1,166 | 1,130 | 1,145 | +24 | +2.1% | 7,928,000 |
| 2014/01/16 | 1,117 | 1,132 | 1,114 | 1,121 | -12 | -1.1% | 4,581,000 |
| 2014/01/15 | 1,100 | 1,135 | 1,098 | 1,133 | +61 | +5.7% | 5,698,000 |
| 2014/01/14 | 1,072 | 1,088 | 1,063 | 1,072 | -39 | -3.5% | 9,442,000 |
| 2014/01/10 | 1,094 | 1,117 | 1,084 | 1,111 | -4 | -0.4% | 6,222,000 |
| 2014/01/09 | 1,123 | 1,125 | 1,107 | 1,115 | -24 | -2.1% | 5,162,000 |
| 2014/01/08 | 1,132 | 1,142 | 1,115 | 1,139 | +26 | +2.3% | 4,518,000 |
| 2014/01/07 | 1,123 | 1,128 | 1,095 | 1,113 | -23 | -2% | 5,931,000 |
| 2014/01/06 | 1,148 | 1,158 | 1,121 | 1,136 | -32 | -2.7% | 5,842,000 |
| 2013/12/30 | 1,155 | 1,173 | 1,133 | 1,168 | +20 | +1.7% | 3,910,000 |
| 2013/12/27 | 1,160 | 1,164 | 1,139 | 1,148 | -7 | -0.6% | 3,578,000 |
| 2013/12/26 | 1,140 | 1,164 | 1,118 | 1,155 | +17 | +1.5% | 3,708,000 |
| 2013/12/25 | 1,125 | 1,140 | 1,121 | 1,138 | +10 | +0.9% | 3,414,000 |
| 2013/12/24 | 1,142 | 1,150 | 1,121 | 1,128 | -12 | -1.1% | 5,454,000 |
| 2013/12/20 | 1,118 | 1,144 | 1,112 | 1,140 | +10 | +0.9% | 9,330,000 |
| 2013/12/19 | 1,119 | 1,138 | 1,090 | 1,130 | +71 | +6.7% | 12,703,000 |
| 2013/12/18 | 1,013 | 1,061 | 1,006 | 1,059 | +41 | +4% | 6,200,000 |
2801～
2850
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 | 286,400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 | 93,100円 | +24.1% | +1.2% | 3.87% | 10.68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 | 232,000円 | +8.1% | +3.6% | 4.31% | 12.57倍 | 0.66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 | 510,500円 | +11.1% | +7.8% | 1.76% | 19.34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
