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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 12,220 | 12,630 | 12,070 | 12,290 | -60 | -0.5% | 430,500 |
| 2022/08/02 | 12,400 | 12,420 | 12,180 | 12,350 | -140 | -1.1% | 199,600 |
| 2022/08/01 | 12,480 | 12,580 | 12,440 | 12,490 | -100 | -0.8% | 161,900 |
| 2022/07/29 | 12,550 | 12,620 | 12,510 | 12,590 | +40 | +0.3% | 284,100 |
| 2022/07/28 | 12,510 | 12,560 | 12,390 | 12,550 | +40 | +0.3% | 183,500 |
| 2022/07/27 | 12,500 | 12,590 | 12,480 | 12,510 | ±0 | ±0% | 153,500 |
| 2022/07/26 | 12,490 | 12,530 | 12,470 | 12,510 | +40 | +0.3% | 141,900 |
| 2022/07/25 | 12,480 | 12,590 | 12,470 | 12,470 | -30 | -0.2% | 111,600 |
| 2022/07/22 | 12,380 | 12,520 | 12,350 | 12,500 | +120 | +1% | 144,000 |
| 2022/07/21 | 12,280 | 12,380 | 12,210 | 12,380 | ±0 | ±0% | 98,900 |
| 2022/07/20 | 12,390 | 12,420 | 12,270 | 12,380 | +240 | +2% | 234,000 |
| 2022/07/19 | 12,120 | 12,240 | 12,090 | 12,140 | +110 | +0.9% | 210,000 |
| 2022/07/15 | 12,170 | 12,170 | 11,960 | 12,030 | -170 | -1.4% | 172,800 |
| 2022/07/14 | 12,090 | 12,270 | 12,060 | 12,200 | +110 | +0.9% | 190,800 |
| 2022/07/13 | 12,220 | 12,220 | 12,060 | 12,090 | -140 | -1.1% | 176,000 |
| 2022/07/12 | 12,340 | 12,410 | 12,210 | 12,230 | +60 | +0.5% | 233,300 |
| 2022/07/11 | 12,060 | 12,200 | 12,040 | 12,170 | +210 | +1.8% | 143,400 |
| 2022/07/08 | 11,980 | 12,100 | 11,810 | 11,960 | -110 | -0.9% | 260,600 |
| 2022/07/07 | 11,930 | 12,140 | 11,870 | 12,070 | +220 | +1.9% | 272,800 |
| 2022/07/06 | 11,760 | 11,890 | 11,760 | 11,850 | +50 | +0.4% | 173,700 |
| 2022/07/05 | 11,770 | 11,850 | 11,670 | 11,800 | +30 | +0.3% | 141,500 |
| 2022/07/04 | 11,830 | 11,850 | 11,710 | 11,770 | +170 | +1.5% | 185,300 |
| 2022/07/01 | 11,700 | 11,720 | 11,530 | 11,600 | -110 | -0.9% | 225,700 |
| 2022/06/30 | 11,700 | 11,780 | 11,620 | 11,710 | -140 | -1.2% | 203,100 |
| 2022/06/29 | 11,700 | 11,880 | 11,620 | 11,850 | +160 | +1.4% | 428,500 |
| 2022/06/28 | 11,500 | 11,690 | 11,410 | 11,690 | +240 | +2.1% | 209,000 |
| 2022/06/27 | 11,550 | 11,570 | 11,400 | 11,450 | -30 | -0.3% | 133,600 |
| 2022/06/24 | 11,340 | 11,520 | 11,250 | 11,480 | +130 | +1.1% | 161,500 |
| 2022/06/23 | 11,270 | 11,400 | 11,260 | 11,350 | +180 | +1.6% | 154,300 |
| 2022/06/22 | 11,220 | 11,260 | 11,130 | 11,170 | -50 | -0.4% | 171,300 |
| 2022/06/21 | 11,140 | 11,300 | 11,130 | 11,220 | +230 | +2.1% | 180,000 |
| 2022/06/20 | 11,020 | 11,080 | 10,890 | 10,990 | +90 | +0.8% | 212,400 |
| 2022/06/17 | 10,780 | 10,950 | 10,770 | 10,900 | -130 | -1.2% | 461,800 |
| 2022/06/16 | 11,040 | 11,170 | 11,000 | 11,030 | +10 | +0.1% | 252,000 |
| 2022/06/15 | 10,910 | 11,100 | 10,910 | 11,020 | +10 | +0.1% | 228,000 |
| 2022/06/14 | 10,910 | 11,060 | 10,870 | 11,010 | -30 | -0.3% | 296,400 |
| 2022/06/13 | 11,130 | 11,170 | 11,010 | 11,040 | -370 | -3.2% | 224,200 |
| 2022/06/10 | 11,410 | 11,500 | 11,330 | 11,410 | -70 | -0.6% | 230,400 |
| 2022/06/09 | 11,390 | 11,560 | 11,370 | 11,480 | -50 | -0.4% | 230,700 |
| 2022/06/08 | 11,520 | 11,650 | 11,480 | 11,530 | +290 | +2.6% | 337,100 |
| 2022/06/07 | 11,220 | 11,390 | 11,200 | 11,240 | -160 | -1.4% | 284,300 |
| 2022/06/06 | 11,350 | 11,500 | 11,300 | 11,400 | -10 | -0.1% | 147,800 |
| 2022/06/03 | 11,430 | 11,490 | 11,290 | 11,410 | -20 | -0.2% | 165,300 |
| 2022/06/02 | 11,550 | 11,560 | 11,380 | 11,430 | -80 | -0.7% | 177,900 |
| 2022/06/01 | 11,400 | 11,570 | 11,340 | 11,510 | +110 | +1% | 287,200 |
| 2022/05/31 | 11,160 | 11,400 | 11,100 | 11,400 | +230 | +2.1% | 1,000,100 |
| 2022/05/30 | 11,250 | 11,290 | 11,110 | 11,170 | +20 | +0.2% | 450,000 |
| 2022/05/27 | 11,070 | 11,200 | 11,040 | 11,150 | +100 | +0.9% | 319,000 |
| 2022/05/26 | 10,880 | 11,100 | 10,880 | 11,050 | +190 | +1.7% | 351,500 |
| 2022/05/25 | 10,800 | 10,900 | 10,670 | 10,860 | -130 | -1.2% | 441,600 |
751～
800
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
