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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 2,891 | 2,917.5 | 2,887.5 | 2,900 | +29 | +1% | 1,156,200 |
| 2025/11/06 | 2,900 | 2,918.5 | 2,871 | 2,871 | -26 | -0.9% | 1,688,600 |
| 2025/11/05 | 2,925 | 2,942 | 2,884 | 2,897 | +27.5 | +1% | 1,851,600 |
| 2025/11/04 | 2,900 | 2,904 | 2,844.5 | 2,869.5 | -7 | -0.2% | 3,013,300 |
| 2025/10/31 | 3,020 | 3,089 | 2,875.5 | 2,876.5 | -138.5 | -4.6% | 2,804,500 |
| 2025/10/30 | 2,999 | 3,015 | 2,945 | 3,015 | +18 | +0.6% | 2,006,400 |
| 2025/10/29 | 3,067 | 3,079 | 2,981.5 | 2,997 | -70 | -2.3% | 1,169,800 |
| 2025/10/28 | 3,130 | 3,130 | 3,066 | 3,067 | -63 | -2% | 992,100 |
| 2025/10/27 | 3,131 | 3,147 | 3,109 | 3,130 | +16 | +0.5% | 1,124,600 |
| 2025/10/24 | 3,100 | 3,124 | 3,086 | 3,114 | -11 | -0.4% | 1,264,000 |
| 2025/10/23 | 3,094 | 3,131 | 3,068 | 3,125 | +45 | +1.5% | 1,317,600 |
| 2025/10/22 | 3,075 | 3,082 | 3,053 | 3,080 | +23 | +0.8% | 1,262,000 |
| 2025/10/21 | 3,059 | 3,068 | 3,040 | 3,057 | +20 | +0.7% | 1,104,400 |
| 2025/10/20 | 3,012 | 3,037 | 2,997 | 3,037 | +48 | +1.6% | 1,129,200 |
| 2025/10/17 | 2,996.5 | 3,011 | 2,972 | 2,989 | -23 | -0.8% | 1,423,000 |
| 2025/10/16 | 3,010 | 3,027 | 3,000 | 3,012 | -6 | -0.2% | 990,400 |
| 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 | -72 | -2.2% | 909,300 |
| 2025/09/26 | 3,249 | 3,307 | 3,248 | 3,302 | +53 | +1.6% | 1,346,500 |
| 2025/09/25 | 3,300 | 3,307 | 3,244 | 3,249 | -13 | -0.4% | 1,565,500 |
| 2025/09/24 | 3,292 | 3,296 | 3,262 | 3,262 | -26 | -0.8% | 1,195,500 |
| 2025/09/22 | 3,305 | 3,315 | 3,285 | 3,288 | -26 | -0.8% | 994,000 |
| 2025/09/19 | 3,287 | 3,315 | 3,271 | 3,314 | +44 | +1.3% | 3,145,500 |
| 2025/09/18 | 3,266 | 3,285 | 3,260 | 3,270 | +4 | +0.1% | 923,500 |
| 2025/09/17 | 3,273 | 3,284 | 3,252 | 3,266 | +8 | +0.2% | 935,500 |
| 2025/09/16 | 3,270 | 3,279 | 3,257 | 3,258 | -18 | -0.5% | 1,054,500 |
| 2025/09/12 | 3,313 | 3,313 | 3,275 | 3,276 | -7 | -0.2% | 1,092,500 |
| 2025/09/11 | 3,300 | 3,330 | 3,274 | 3,283 | -28 | -0.8% | 964,000 |
| 2025/09/10 | 3,299 | 3,311 | 3,284 | 3,311 | +11 | +0.3% | 1,205,500 |
| 2025/09/09 | 3,275 | 3,317 | 3,260 | 3,300 | +32 | +1% | 1,113,500 |
| 2025/09/08 | 3,225 | 3,268 | 3,225 | 3,268 | +49 | +1.5% | 947,500 |
| 2025/09/05 | 3,190 | 3,219 | 3,188 | 3,219 | +19 | +0.6% | 658,500 |
| 2025/09/04 | 3,198 | 3,200 | 3,172 | 3,200 | +1 | ±0% | 775,000 |
| 2025/09/03 | 3,169 | 3,217 | 3,168 | 3,199 | +21 | +0.7% | 1,583,000 |
| 2025/09/02 | 3,152 | 3,189 | 3,152 | 3,178 | +4 | +0.1% | 692,000 |
| 2025/09/01 | 3,154 | 3,195 | 3,148 | 3,174 | +35 | +1.1% | 649,000 |
| 2025/08/29 | 3,148 | 3,171 | 3,139 | 3,139 | -34 | -1.1% | 1,084,000 |
| 2025/08/28 | 3,166 | 3,177 | 3,153 | 3,173 | +11 | +0.3% | 527,500 |
| 2025/08/27 | 3,160 | 3,170 | 3,147 | 3,162 | -13 | -0.4% | 995,500 |
| 2025/08/26 | 3,200 | 3,213 | 3,175 | 3,175 | -53 | -1.6% | 2,409,500 |
1～
50
件表示中 / 3819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 | 290,000円 | +6.9% | -1.9% | 4.72% | 10.71倍 | 1.97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 | 673,100円 | +1.6% | +4.4% | 1.26% | 15.27倍 | 1.44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 | 161,800円 | +20.0% | +10.2% | 3.71% | 10.97倍 | 1.45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 |
| 東急不ＨＤ | 126,050円 | +10.4% | +1.8% | 3.33% | 10.61倍 | 1.10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 |
| オープンハウス | 761,700円 | +1.1% | +14.3% | 2.34% | 8.57倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
