大東建託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 3,051 | 3,058 | 3,006 | 3,018 | -27 | -0.9% | 1,148,600 |
| 2025/10/14 | 3,030 | 3,064 | 2,995.5 | 3,045 | -23 | -0.7% | 1,375,000 |
| 2025/10/10 | 3,100 | 3,126 | 3,063 | 3,068 | -52 | -1.7% | 805,000 |
| 2025/10/09 | 3,113 | 3,125 | 3,100 | 3,120 | +8 | +0.3% | 645,800 |
| 2025/10/08 | 3,145 | 3,159 | 3,112 | 3,112 | -16 | -0.5% | 881,900 |
| 2025/10/07 | 3,097 | 3,135 | 3,087 | 3,128 | +31 | +1% | 877,600 |
| 2025/10/06 | 3,102 | 3,122 | 3,066 | 3,097 | +65 | +2.1% | 1,077,100 |
| 2025/10/03 | 3,025 | 3,054 | 3,017 | 3,032 | -20 | -0.7% | 1,043,300 |
| 2025/10/02 | 3,074 | 3,098 | 3,041 | 3,052 | -18 | -0.6% | 1,441,100 |
| 2025/10/01 | 3,175 | 3,192 | 3,060 | 3,070 | -175 | -5.4% | 1,973,700 |
| 2025/09/30 | 3,290 | 3,300 | 3,201 | 3,245 | +15 | +0.5% | 1,962,600 |
| 2025/09/29 | 3,256 | 3,280 | 3,221 | 3,230 | -13,280 | -80.4% | 909,300 |
| 2025/09/26 | 16,245 | 16,535 | 16,240 | 16,510 | +265 | +1.6% | 269,300 |
| 2025/09/25 | 16,500 | 16,535 | 16,220 | 16,245 | -65 | -0.4% | 313,100 |
| 2025/09/24 | 16,460 | 16,480 | 16,310 | 16,310 | -130 | -0.8% | 239,100 |
| 2025/09/22 | 16,525 | 16,575 | 16,425 | 16,440 | -130 | -0.8% | 198,800 |
| 2025/09/19 | 16,435 | 16,575 | 16,355 | 16,570 | +220 | +1.3% | 629,100 |
| 2025/09/18 | 16,330 | 16,425 | 16,300 | 16,350 | +20 | +0.1% | 184,700 |
| 2025/09/17 | 16,365 | 16,420 | 16,260 | 16,330 | +40 | +0.2% | 187,100 |
| 2025/09/16 | 16,350 | 16,395 | 16,285 | 16,290 | -90 | -0.5% | 210,900 |
| 2025/09/12 | 16,565 | 16,565 | 16,375 | 16,380 | -35 | -0.2% | 218,500 |
| 2025/09/11 | 16,500 | 16,650 | 16,370 | 16,415 | -140 | -0.8% | 192,800 |
| 2025/09/10 | 16,495 | 16,555 | 16,420 | 16,555 | +55 | +0.3% | 241,100 |
| 2025/09/09 | 16,375 | 16,585 | 16,300 | 16,500 | +160 | +1% | 222,700 |
| 2025/09/08 | 16,125 | 16,340 | 16,125 | 16,340 | +245 | +1.5% | 189,500 |
| 2025/09/05 | 15,950 | 16,095 | 15,940 | 16,095 | +95 | +0.6% | 131,700 |
| 2025/09/04 | 15,990 | 16,000 | 15,860 | 16,000 | +5 | ±0% | 155,000 |
| 2025/09/03 | 15,845 | 16,085 | 15,840 | 15,995 | +105 | +0.7% | 316,600 |
| 2025/09/02 | 15,760 | 15,945 | 15,760 | 15,890 | +20 | +0.1% | 138,400 |
| 2025/09/01 | 15,770 | 15,975 | 15,740 | 15,870 | +175 | +1.1% | 129,800 |
| 2025/08/29 | 15,740 | 15,855 | 15,695 | 15,695 | -170 | -1.1% | 216,800 |
| 2025/08/28 | 15,830 | 15,885 | 15,765 | 15,865 | +55 | +0.3% | 105,500 |
| 2025/08/27 | 15,800 | 15,850 | 15,735 | 15,810 | -65 | -0.4% | 199,100 |
| 2025/08/26 | 16,000 | 16,065 | 15,875 | 15,875 | -265 | -1.6% | 481,900 |
| 2025/08/25 | 16,135 | 16,170 | 16,085 | 16,140 | +10 | +0.1% | 103,000 |
| 2025/08/22 | 16,175 | 16,190 | 16,055 | 16,130 | -60 | -0.4% | 110,300 |
| 2025/08/21 | 16,360 | 16,360 | 16,145 | 16,190 | -175 | -1.1% | 108,400 |
| 2025/08/20 | 16,260 | 16,405 | 16,225 | 16,365 | +165 | +1% | 226,300 |
| 2025/08/19 | 16,090 | 16,200 | 16,020 | 16,200 | +185 | +1.2% | 161,000 |
| 2025/08/18 | 15,970 | 16,090 | 15,950 | 16,015 | +5 | ±0% | 118,900 |
| 2025/08/15 | 16,075 | 16,095 | 15,920 | 16,010 | +5 | ±0% | 163,400 |
| 2025/08/14 | 16,100 | 16,200 | 15,970 | 16,005 | -190 | -1.2% | 163,900 |
| 2025/08/13 | 16,115 | 16,225 | 16,090 | 16,195 | +85 | +0.5% | 176,800 |
| 2025/08/12 | 16,000 | 16,175 | 15,920 | 16,110 | -75 | -0.5% | 273,800 |
| 2025/08/08 | 16,040 | 16,230 | 16,015 | 16,185 | +215 | +1.3% | 201,600 |
| 2025/08/07 | 16,115 | 16,150 | 15,905 | 15,970 | -95 | -0.6% | 242,600 |
| 2025/08/06 | 15,845 | 16,120 | 15,840 | 16,065 | +220 | +1.4% | 225,000 |
| 2025/08/05 | 15,900 | 15,980 | 15,820 | 15,845 | +35 | +0.2% | 262,900 |
| 2025/08/04 | 15,405 | 15,840 | 15,335 | 15,810 | +330 | +2.1% | 306,000 |
| 2025/08/01 | 15,565 | 15,745 | 15,480 | 15,480 | -40 | -0.3% | 300,500 |
1～
50
件表示中 / 3803件
類似銘柄と比較する
現在ご覧いただいている「大東建」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 |
|---|---|---|---|---|---|---|---|---|
| 大東建 | 301,800円 | +6.9% | -1.9% | 4.54% | 11.14倍 | 2.16倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
| 住友不 | 659,800円 | +1.6% | +4.4% | 1.29% | 14.97倍 | 1.40倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| ヒューリック | 154,150円 | +9.9% | +6.3% | 3.70% | 10.84倍 | 1.39倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| オープンハウス | 741,200円 | +1.1% | +14.3% | 2.40% | 8.34倍 | 1.61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 |
| 東急不ＨＤ | 120,800円 | +10.4% | +1.8% | 3.48% | 10.17倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
