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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 15,825 | 15,835 | 15,675 | 15,740 | -10 | -0.1% | 225,500 |
| 2025/06/10 | 15,630 | 15,765 | 15,585 | 15,750 | +55 | +0.4% | 222,100 |
| 2025/06/09 | 15,550 | 15,745 | 15,550 | 15,695 | +135 | +0.9% | 229,800 |
| 2025/06/06 | 15,650 | 15,710 | 15,510 | 15,560 | +35 | +0.2% | 247,600 |
| 2025/06/05 | 15,495 | 15,735 | 15,455 | 15,525 | -20 | -0.1% | 321,800 |
| 2025/06/04 | 15,960 | 16,215 | 15,485 | 15,545 | -540 | -3.4% | 635,000 |
| 2025/06/03 | 16,610 | 16,650 | 16,000 | 16,085 | -370 | -2.2% | 462,600 |
| 2025/06/02 | 16,330 | 16,535 | 16,290 | 16,455 | +215 | +1.3% | 286,200 |
| 2025/05/30 | 16,280 | 16,380 | 16,165 | 16,240 | -85 | -0.5% | 1,223,400 |
| 2025/05/29 | 16,245 | 16,410 | 16,240 | 16,325 | +80 | +0.5% | 192,000 |
| 2025/05/28 | 16,325 | 16,420 | 16,245 | 16,245 | +40 | +0.2% | 223,800 |
| 2025/05/27 | 16,230 | 16,285 | 16,150 | 16,205 | -25 | -0.2% | 135,400 |
| 2025/05/26 | 16,390 | 16,445 | 16,165 | 16,230 | -135 | -0.8% | 232,900 |
| 2025/05/23 | 16,100 | 16,365 | 16,100 | 16,365 | +185 | +1.1% | 290,900 |
| 2025/05/22 | 16,075 | 16,305 | 16,040 | 16,180 | +100 | +0.6% | 290,200 |
| 2025/05/21 | 16,210 | 16,320 | 16,050 | 16,080 | -70 | -0.4% | 261,500 |
| 2025/05/20 | 16,310 | 16,405 | 16,145 | 16,150 | -125 | -0.8% | 283,200 |
| 2025/05/19 | 16,200 | 16,315 | 16,175 | 16,275 | +135 | +0.8% | 181,500 |
| 2025/05/16 | 16,070 | 16,205 | 15,950 | 16,140 | +100 | +0.6% | 221,800 |
| 2025/05/15 | 16,125 | 16,350 | 15,970 | 16,040 | -110 | -0.7% | 275,000 |
| 2025/05/14 | 16,155 | 16,260 | 15,980 | 16,150 | -60 | -0.4% | 246,500 |
| 2025/05/13 | 16,295 | 16,440 | 16,180 | 16,210 | -90 | -0.6% | 291,600 |
| 2025/05/12 | 16,350 | 16,390 | 16,175 | 16,300 | -20 | -0.1% | 211,600 |
| 2025/05/09 | 16,075 | 16,370 | 16,040 | 16,320 | +240 | +1.5% | 234,600 |
| 2025/05/08 | 16,090 | 16,200 | 15,970 | 16,080 | -5 | ±0% | 183,600 |
| 2025/05/07 | 16,050 | 16,245 | 15,805 | 16,085 | +615 | +4% | 460,300 |
| 2025/05/02 | 15,765 | 15,975 | 15,245 | 15,470 | -315 | -2% | 539,500 |
| 2025/05/01 | 15,760 | 15,785 | 15,615 | 15,785 | -75 | -0.5% | 273,100 |
| 2025/04/30 | 15,830 | 15,930 | 15,720 | 15,860 | +215 | +1.4% | 373,400 |
| 2025/04/28 | 15,610 | 15,725 | 15,550 | 15,645 | +95 | +0.6% | 178,000 |
1～
50
件表示中 / 3738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 | 1,533,500円 | +6.9% | -1.9% | 4.47% | 11.29倍 | 2.17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 | 551,100円 | +1.6% | +4.4% | 1.54% | 12.53倍 | 1.18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 | +9.9% | +6.3% | 3.90% | 10.28倍 | 1.33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 | 679,700円 | +1.1% | +14.3% | 2.62% | 7.74倍 | 1.52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 |
| 野村不ＨＤ | 86,000円 | +24.1% | +1.2% | 4.19% | 9.85倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
