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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 16,840 | 17,040 | 16,790 | 16,915 | +10 | +0.1% | 166,800 |
| 2024/04/25 | 17,240 | 17,240 | 16,855 | 16,905 | -125 | -0.7% | 165,800 |
| 2024/04/24 | 17,000 | 17,195 | 16,945 | 17,030 | -35 | -0.2% | 179,200 |
| 2024/04/23 | 17,080 | 17,230 | 17,060 | 17,065 | +70 | +0.4% | 118,700 |
| 2024/04/22 | 16,965 | 17,025 | 16,875 | 16,995 | +270 | +1.6% | 134,300 |
| 2024/04/19 | 17,000 | 17,125 | 16,680 | 16,725 | -100 | -0.6% | 230,300 |
| 2024/04/18 | 16,700 | 16,895 | 16,645 | 16,825 | +125 | +0.7% | 122,200 |
| 2024/04/17 | 16,790 | 16,955 | 16,660 | 16,700 | -150 | -0.9% | 154,200 |
| 2024/04/16 | 16,855 | 16,900 | 16,675 | 16,850 | +50 | +0.3% | 246,600 |
| 2024/04/15 | 16,780 | 16,885 | 16,600 | 16,800 | -120 | -0.7% | 153,400 |
| 2024/04/12 | 16,850 | 17,175 | 16,850 | 16,920 | +50 | +0.3% | 232,400 |
| 2024/04/11 | 16,790 | 16,990 | 16,790 | 16,870 | -175 | -1% | 217,400 |
| 2024/04/10 | 17,130 | 17,160 | 17,020 | 17,045 | -85 | -0.5% | 150,900 |
| 2024/04/09 | 17,130 | 17,195 | 17,045 | 17,130 | +150 | +0.9% | 155,900 |
| 2024/04/08 | 16,985 | 17,125 | 16,900 | 16,980 | -100 | -0.6% | 218,900 |
| 2024/04/05 | 17,115 | 17,230 | 17,000 | 17,080 | -5 | ±0% | 194,200 |
| 2024/04/04 | 17,135 | 17,220 | 16,965 | 17,085 | -45 | -0.3% | 234,500 |
| 2024/04/03 | 16,890 | 17,225 | 16,780 | 17,130 | +220 | +1.3% | 357,900 |
| 2024/04/02 | 17,060 | 17,120 | 16,750 | 16,910 | -155 | -0.9% | 308,700 |
| 2024/04/01 | 17,370 | 17,380 | 16,935 | 17,065 | -385 | -2.2% | 269,600 |
| 2024/03/29 | 17,300 | 17,590 | 17,260 | 17,450 | +230 | +1.3% | 236,600 |
| 2024/03/28 | 17,445 | 17,780 | 17,165 | 17,220 | -765 | -4.3% | 342,000 |
| 2024/03/27 | 17,680 | 18,080 | 17,680 | 17,985 | +465 | +2.7% | 324,700 |
| 2024/03/26 | 17,475 | 17,625 | 17,425 | 17,520 | +20 | +0.1% | 183,400 |
| 2024/03/25 | 17,520 | 17,690 | 17,470 | 17,500 | -175 | -1% | 202,100 |
| 2024/03/22 | 17,630 | 17,735 | 17,455 | 17,675 | ±0 | ±0% | 196,100 |
| 2024/03/21 | 18,100 | 18,155 | 17,625 | 17,675 | -345 | -1.9% | 246,400 |
| 2024/03/19 | 17,800 | 18,145 | 17,645 | 18,020 | +270 | +1.5% | 242,300 |
| 2024/03/18 | 17,395 | 17,820 | 17,355 | 17,750 | +420 | +2.4% | 235,500 |
| 2024/03/15 | 17,180 | 17,395 | 17,090 | 17,330 | +90 | +0.5% | 706,600 |
| 2024/03/14 | 17,280 | 17,300 | 17,080 | 17,240 | -60 | -0.3% | 271,200 |
| 2024/03/13 | 17,430 | 17,580 | 17,120 | 17,300 | -130 | -0.7% | 243,700 |
| 2024/03/12 | 17,345 | 17,445 | 17,000 | 17,430 | +30 | +0.2% | 199,500 |
| 2024/03/11 | 17,205 | 17,400 | 17,175 | 17,400 | +100 | +0.6% | 170,600 |
| 2024/03/08 | 17,300 | 17,410 | 17,030 | 17,300 | -285 | -1.6% | 393,400 |
| 2024/03/07 | 17,680 | 17,805 | 17,530 | 17,585 | -175 | -1% | 185,500 |
| 2024/03/06 | 17,535 | 17,810 | 17,515 | 17,760 | +280 | +1.6% | 199,900 |
| 2024/03/05 | 17,575 | 17,575 | 17,300 | 17,480 | +75 | +0.4% | 128,900 |
| 2024/03/04 | 17,690 | 17,690 | 17,405 | 17,405 | -325 | -1.8% | 146,300 |
| 2024/03/01 | 17,760 | 17,825 | 17,605 | 17,730 | -35 | -0.2% | 153,000 |
| 2024/02/29 | 17,650 | 17,765 | 17,440 | 17,765 | +255 | +1.5% | 501,800 |
| 2024/02/28 | 17,355 | 17,595 | 17,355 | 17,510 | +60 | +0.3% | 174,200 |
| 2024/02/27 | 17,270 | 17,520 | 17,265 | 17,450 | +80 | +0.5% | 168,900 |
| 2024/02/26 | 17,500 | 17,510 | 17,225 | 17,370 | -60 | -0.3% | 222,500 |
| 2024/02/22 | 17,340 | 17,450 | 17,305 | 17,430 | +140 | +0.8% | 179,100 |
| 2024/02/21 | 17,090 | 17,290 | 17,090 | 17,290 | +115 | +0.7% | 172,500 |
| 2024/02/20 | 17,140 | 17,270 | 17,080 | 17,175 | +135 | +0.8% | 214,800 |
| 2024/02/19 | 17,100 | 17,180 | 16,950 | 17,040 | -145 | -0.8% | 144,100 |
| 2024/02/16 | 17,150 | 17,210 | 17,050 | 17,185 | +190 | +1.1% | 216,100 |
| 2024/02/15 | 16,910 | 17,000 | 16,795 | 16,995 | +260 | +1.6% | 188,900 |
1～
50
件表示中 / 3445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 | 1,691,500円 | +3.5% | +3.9% | 3.16% | 15.13倍 | 2.54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 |
| 菱地所 | 280,700円 | +6.6% | -14.6% | 1.43% | 21.41倍 | 1.57倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 住友不 | 539,100円 | +3.2% | +5.6% | 1.09% | 14.60倍 | 1.31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 | 146,200円 | +3.1% | +4.8% | 3.56% | 11.36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 | 115,000円 | +11.4% | +5.0% | 2.43% | 12.79倍 | 1.11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
