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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 11,110 | 11,150 | 10,940 | 10,990 | -210 | -1.9% | 249,700 |
| 2022/05/23 | 10,980 | 11,260 | 10,950 | 11,200 | +270 | +2.5% | 313,700 |
| 2022/05/20 | 10,960 | 10,990 | 10,760 | 10,930 | -90 | -0.8% | 428,800 |
| 2022/05/19 | 10,970 | 11,070 | 10,880 | 11,020 | -150 | -1.3% | 315,400 |
| 2022/05/18 | 11,100 | 11,270 | 11,030 | 11,170 | +190 | +1.7% | 247,800 |
| 2022/05/17 | 11,170 | 11,190 | 10,980 | 10,980 | -240 | -2.1% | 221,700 |
| 2022/05/16 | 11,420 | 11,430 | 11,000 | 11,220 | -50 | -0.4% | 213,500 |
| 2022/05/13 | 11,160 | 11,400 | 11,090 | 11,270 | +170 | +1.5% | 335,600 |
| 2022/05/12 | 11,460 | 11,480 | 11,080 | 11,100 | -360 | -3.1% | 294,700 |
| 2022/05/11 | 11,610 | 11,680 | 11,460 | 11,460 | -300 | -2.6% | 287,600 |
| 2022/05/10 | 11,450 | 11,790 | 11,440 | 11,760 | +290 | +2.5% | 357,300 |
| 2022/05/09 | 11,470 | 11,660 | 11,420 | 11,470 | -140 | -1.2% | 253,400 |
| 2022/05/06 | 11,910 | 11,910 | 11,500 | 11,610 | -220 | -1.9% | 444,800 |
| 2022/05/02 | 11,830 | 12,010 | 11,810 | 11,830 | -690 | -5.5% | 389,000 |
| 2022/04/28 | 12,140 | 12,520 | 12,070 | 12,520 | +410 | +3.4% | 402,900 |
| 2022/04/27 | 12,040 | 12,200 | 12,020 | 12,110 | -160 | -1.3% | 390,700 |
| 2022/04/26 | 12,200 | 12,350 | 12,160 | 12,270 | +60 | +0.5% | 251,300 |
| 2022/04/25 | 12,140 | 12,330 | 12,130 | 12,210 | -230 | -1.8% | 145,100 |
| 2022/04/22 | 12,530 | 12,560 | 12,390 | 12,440 | -80 | -0.6% | 139,400 |
| 2022/04/21 | 12,570 | 12,620 | 12,390 | 12,520 | +50 | +0.4% | 228,500 |
| 2022/04/20 | 12,620 | 12,650 | 12,310 | 12,470 | -110 | -0.9% | 222,400 |
| 2022/04/19 | 12,580 | 12,640 | 12,500 | 12,580 | +240 | +1.9% | 185,500 |
| 2022/04/18 | 12,360 | 12,430 | 12,150 | 12,340 | -70 | -0.6% | 76,300 |
| 2022/04/15 | 12,340 | 12,470 | 12,280 | 12,410 | -90 | -0.7% | 109,900 |
| 2022/04/14 | 12,290 | 12,550 | 12,280 | 12,500 | +280 | +2.3% | 177,700 |
| 2022/04/13 | 12,120 | 12,250 | 11,920 | 12,220 | +40 | +0.3% | 353,200 |
| 2022/04/12 | 12,330 | 12,470 | 12,140 | 12,180 | -290 | -2.3% | 261,000 |
| 2022/04/11 | 12,420 | 12,550 | 12,400 | 12,470 | +10 | +0.1% | 232,800 |
| 2022/04/08 | 12,650 | 12,660 | 12,410 | 12,460 | -200 | -1.6% | 279,800 |
| 2022/04/07 | 12,940 | 12,950 | 12,590 | 12,660 | -440 | -3.4% | 220,000 |
| 2022/04/06 | 13,180 | 13,270 | 13,090 | 13,100 | -10 | -0.1% | 245,400 |
| 2022/04/05 | 13,240 | 13,240 | 13,060 | 13,110 | -20 | -0.2% | 170,600 |
| 2022/04/04 | 13,200 | 13,240 | 13,090 | 13,130 | -10 | -0.1% | 171,900 |
| 2022/04/01 | 13,050 | 13,180 | 12,910 | 13,140 | +150 | +1.2% | 225,200 |
| 2022/03/31 | 12,910 | 13,040 | 12,860 | 12,990 | ±0 | ±0% | 251,700 |
| 2022/03/30 | 12,950 | 13,070 | 12,840 | 12,990 | -40 | -0.3% | 281,300 |
| 2022/03/29 | 13,100 | 13,140 | 12,950 | 13,030 | -100 | -0.8% | 237,100 |
| 2022/03/28 | 13,290 | 13,320 | 13,060 | 13,130 | -190 | -1.4% | 175,400 |
| 2022/03/25 | 13,170 | 13,360 | 13,130 | 13,320 | +210 | +1.6% | 159,400 |
| 2022/03/24 | 13,190 | 13,340 | 13,030 | 13,110 | -260 | -1.9% | 203,900 |
| 2022/03/23 | 13,180 | 13,390 | 13,060 | 13,370 | +330 | +2.5% | 199,600 |
| 2022/03/22 | 12,910 | 13,090 | 12,890 | 13,040 | +160 | +1.2% | 279,600 |
| 2022/03/18 | 12,680 | 12,930 | 12,670 | 12,880 | +150 | +1.2% | 375,200 |
| 2022/03/17 | 12,380 | 12,730 | 12,320 | 12,730 | +560 | +4.6% | 258,900 |
| 2022/03/16 | 12,220 | 12,310 | 12,140 | 12,170 | -40 | -0.3% | 216,300 |
| 2022/03/15 | 12,080 | 12,280 | 12,070 | 12,210 | +190 | +1.6% | 170,000 |
| 2022/03/14 | 11,870 | 12,160 | 11,860 | 12,020 | +210 | +1.8% | 210,900 |
| 2022/03/11 | 12,100 | 12,130 | 11,660 | 11,810 | -470 | -3.8% | 318,500 |
| 2022/03/10 | 12,040 | 12,340 | 11,910 | 12,280 | +380 | +3.2% | 279,600 |
| 2022/03/09 | 12,100 | 12,180 | 11,860 | 11,900 | -260 | -2.1% | 333,600 |
801～
850
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
