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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 13,580 | 13,640 | 13,510 | 13,580 | -80 | -0.6% | 119,700 |
| 2022/12/28 | 13,630 | 13,680 | 13,540 | 13,660 | +30 | +0.2% | 113,500 |
| 2022/12/27 | 13,880 | 13,950 | 13,620 | 13,630 | -160 | -1.2% | 96,200 |
| 2022/12/26 | 13,780 | 13,950 | 13,720 | 13,790 | +20 | +0.1% | 116,200 |
| 2022/12/23 | 13,770 | 13,860 | 13,720 | 13,770 | -30 | -0.2% | 170,400 |
| 2022/12/22 | 13,660 | 13,850 | 13,600 | 13,800 | +160 | +1.2% | 190,000 |
| 2022/12/21 | 13,680 | 13,860 | 13,590 | 13,640 | -110 | -0.8% | 296,900 |
| 2022/12/20 | 14,150 | 14,270 | 13,620 | 13,750 | -370 | -2.6% | 326,000 |
| 2022/12/19 | 14,050 | 14,280 | 14,040 | 14,120 | -50 | -0.4% | 204,200 |
| 2022/12/16 | 14,170 | 14,270 | 14,100 | 14,170 | -60 | -0.4% | 228,800 |
| 2022/12/15 | 14,280 | 14,350 | 14,200 | 14,230 | -140 | -1% | 119,500 |
| 2022/12/14 | 14,400 | 14,490 | 14,340 | 14,370 | +120 | +0.8% | 128,100 |
| 2022/12/13 | 14,360 | 14,470 | 14,210 | 14,250 | -50 | -0.3% | 195,600 |
| 2022/12/12 | 14,400 | 14,430 | 14,240 | 14,300 | -140 | -1% | 128,300 |
| 2022/12/09 | 14,300 | 14,560 | 14,280 | 14,440 | -30 | -0.2% | 164,000 |
| 2022/12/08 | 14,460 | 14,550 | 14,370 | 14,470 | -20 | -0.1% | 242,800 |
| 2022/12/07 | 14,430 | 14,560 | 14,320 | 14,490 | +100 | +0.7% | 247,100 |
| 2022/12/06 | 14,250 | 14,430 | 14,070 | 14,390 | +70 | +0.5% | 280,000 |
| 2022/12/05 | 14,660 | 14,660 | 14,140 | 14,320 | -350 | -2.4% | 263,000 |
| 2022/12/02 | 14,920 | 14,920 | 14,480 | 14,670 | -280 | -1.9% | 288,100 |
| 2022/12/01 | 15,170 | 15,180 | 14,880 | 14,950 | -370 | -2.4% | 293,200 |
| 2022/11/30 | 15,500 | 15,500 | 15,190 | 15,320 | -330 | -2.1% | 481,700 |
| 2022/11/29 | 15,630 | 15,700 | 15,560 | 15,650 | +30 | +0.2% | 147,200 |
| 2022/11/28 | 15,760 | 15,760 | 15,440 | 15,620 | -170 | -1.1% | 148,400 |
| 2022/11/25 | 15,810 | 15,830 | 15,690 | 15,790 | +40 | +0.3% | 142,000 |
| 2022/11/24 | 15,600 | 15,780 | 15,570 | 15,750 | +290 | +1.9% | 263,500 |
| 2022/11/22 | 15,380 | 15,510 | 15,350 | 15,460 | +120 | +0.8% | 203,700 |
| 2022/11/21 | 15,370 | 15,490 | 15,320 | 15,340 | +20 | +0.1% | 172,500 |
| 2022/11/18 | 14,970 | 15,400 | 14,890 | 15,320 | +350 | +2.3% | 322,300 |
| 2022/11/17 | 14,620 | 15,050 | 14,620 | 14,970 | +380 | +2.6% | 294,200 |
| 2022/11/16 | 14,580 | 14,650 | 14,460 | 14,590 | +80 | +0.6% | 301,500 |
| 2022/11/15 | 14,530 | 14,580 | 14,420 | 14,510 | -130 | -0.9% | 247,600 |
| 2022/11/14 | 14,810 | 14,830 | 14,570 | 14,640 | -190 | -1.3% | 221,400 |
| 2022/11/11 | 15,000 | 15,170 | 14,820 | 14,830 | +40 | +0.3% | 231,800 |
| 2022/11/10 | 15,010 | 15,020 | 14,750 | 14,790 | -240 | -1.6% | 256,800 |
| 2022/11/09 | 15,050 | 15,080 | 14,920 | 15,030 | -20 | -0.1% | 147,700 |
| 2022/11/08 | 14,980 | 15,170 | 14,970 | 15,050 | +190 | +1.3% | 175,000 |
| 2022/11/07 | 14,760 | 14,910 | 14,700 | 14,860 | +30 | +0.2% | 163,700 |
| 2022/11/04 | 15,040 | 15,140 | 14,820 | 14,830 | +210 | +1.4% | 413,800 |
| 2022/11/02 | 14,600 | 14,740 | 14,570 | 14,620 | +70 | +0.5% | 258,700 |
| 2022/11/01 | 14,700 | 14,700 | 14,440 | 14,550 | -160 | -1.1% | 165,300 |
| 2022/10/31 | 14,490 | 14,770 | 14,490 | 14,710 | +340 | +2.4% | 330,300 |
| 2022/10/28 | 14,190 | 14,590 | 14,170 | 14,370 | +240 | +1.7% | 432,200 |
| 2022/10/27 | 14,170 | 14,300 | 14,010 | 14,130 | -10 | -0.1% | 211,800 |
| 2022/10/26 | 14,120 | 14,210 | 14,030 | 14,140 | +150 | +1.1% | 164,000 |
| 2022/10/25 | 14,060 | 14,140 | 13,960 | 13,990 | +110 | +0.8% | 210,800 |
| 2022/10/24 | 13,520 | 13,900 | 13,520 | 13,880 | -370 | -2.6% | 392,400 |
| 2022/10/21 | 14,370 | 14,400 | 14,220 | 14,250 | -150 | -1% | 150,300 |
| 2022/10/20 | 14,430 | 14,500 | 14,370 | 14,400 | -60 | -0.4% | 205,100 |
| 2022/10/19 | 14,390 | 14,500 | 14,310 | 14,460 | +30 | +0.2% | 167,000 |
651～
700
件表示中 / 3770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 | 1,587,500円 | +6.9% | -1.9% | 4.31% | 11.70倍 | 2.25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 | 614,300円 | +1.6% | +4.4% | 1.38% | 13.95倍 | 1.32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 | 157,800円 | +9.9% | +6.3% | 3.61% | 11.09倍 | 1.41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 | 748,500円 | +1.1% | +14.3% | 2.38% | 8.48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 | 119,300円 | +10.4% | +1.8% | 3.52% | 10.04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
