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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/31 | 15,490 | 15,920 | 15,410 | 15,520 | +35 | +0.2% | 372,700 |
| 2025/07/30 | 15,355 | 15,500 | 15,335 | 15,485 | +185 | +1.2% | 244,700 |
| 2025/07/29 | 15,355 | 15,395 | 15,295 | 15,300 | -100 | -0.6% | 138,200 |
| 2025/07/28 | 15,380 | 15,515 | 15,370 | 15,400 | -30 | -0.2% | 182,900 |
| 2025/07/25 | 15,495 | 15,520 | 15,370 | 15,430 | +30 | +0.2% | 228,400 |
| 2025/07/24 | 15,485 | 15,485 | 15,330 | 15,400 | +70 | +0.5% | 280,700 |
| 2025/07/23 | 15,270 | 15,495 | 15,210 | 15,330 | +155 | +1% | 329,100 |
| 2025/07/22 | 15,440 | 15,455 | 15,120 | 15,175 | -265 | -1.7% | 277,100 |
| 2025/07/18 | 15,405 | 15,520 | 15,355 | 15,440 | -10 | -0.1% | 266,700 |
| 2025/07/17 | 15,350 | 15,450 | 15,325 | 15,450 | +110 | +0.7% | 148,500 |
| 2025/07/16 | 15,505 | 15,525 | 15,340 | 15,340 | -210 | -1.4% | 203,700 |
| 2025/07/15 | 15,560 | 15,670 | 15,535 | 15,550 | -10 | -0.1% | 192,600 |
| 2025/07/14 | 15,600 | 15,625 | 15,535 | 15,560 | +110 | +0.7% | 206,400 |
| 2025/07/11 | 15,450 | 15,730 | 15,445 | 15,450 | +120 | +0.8% | 331,500 |
| 2025/07/10 | 15,360 | 15,395 | 15,255 | 15,330 | -30 | -0.2% | 319,900 |
| 2025/07/09 | 15,450 | 15,460 | 15,325 | 15,360 | -25 | -0.2% | 224,400 |
| 2025/07/08 | 15,510 | 15,545 | 15,340 | 15,385 | -185 | -1.2% | 305,600 |
| 2025/07/07 | 15,570 | 15,630 | 15,510 | 15,570 | ±0 | ±0% | 160,400 |
| 2025/07/04 | 15,600 | 15,700 | 15,570 | 15,570 | -85 | -0.5% | 141,700 |
| 2025/07/03 | 15,440 | 15,735 | 15,435 | 15,655 | +210 | +1.4% | 301,300 |
| 2025/07/02 | 15,460 | 15,535 | 15,350 | 15,445 | -15 | -0.1% | 224,500 |
| 2025/07/01 | 15,650 | 15,675 | 15,430 | 15,460 | -215 | -1.4% | 225,500 |
| 2025/06/30 | 15,675 | 15,780 | 15,650 | 15,675 | +10 | +0.1% | 216,400 |
| 2025/06/27 | 15,630 | 15,665 | 15,525 | 15,665 | +20 | +0.1% | 203,300 |
| 2025/06/26 | 15,595 | 15,655 | 15,410 | 15,645 | -30 | -0.2% | 232,200 |
| 2025/06/25 | 15,615 | 15,705 | 15,550 | 15,675 | +55 | +0.4% | 238,500 |
| 2025/06/24 | 16,100 | 16,100 | 15,595 | 15,620 | -420 | -2.6% | 198,800 |
| 2025/06/23 | 15,950 | 16,100 | 15,950 | 16,040 | +115 | +0.7% | 194,300 |
| 2025/06/20 | 15,950 | 16,000 | 15,925 | 15,925 | -25 | -0.2% | 389,800 |
| 2025/06/19 | 15,950 | 16,010 | 15,865 | 15,950 | ±0 | ±0% | 172,000 |
| 2025/06/18 | 15,850 | 16,025 | 15,835 | 15,950 | +80 | +0.5% | 263,700 |
| 2025/06/17 | 15,850 | 15,895 | 15,795 | 15,870 | +20 | +0.1% | 180,000 |
| 2025/06/16 | 15,890 | 15,920 | 15,840 | 15,850 | +110 | +0.7% | 206,100 |
| 2025/06/13 | 15,835 | 15,900 | 15,705 | 15,740 | -125 | -0.8% | 253,700 |
| 2025/06/12 | 15,870 | 15,975 | 15,840 | 15,865 | +125 | +0.8% | 208,500 |
1～
50
件表示中 / 3768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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28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 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42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 | 745,000円 | +1.1% | +14.3% | 2.39% | 8.44倍 | 1.66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 | 121,200円 | +10.4% | +1.8% | 3.47% | 10.20倍 | 1.05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
