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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/25 | 15,520 | 15,630 | 15,365 | 15,550 | -10 | -0.1% | 184,300 |
| 2025/04/24 | 15,590 | 15,645 | 15,475 | 15,560 | -85 | -0.5% | 178,400 |
| 2025/04/23 | 15,575 | 15,645 | 15,515 | 15,645 | +95 | +0.6% | 251,100 |
| 2025/04/22 | 15,415 | 15,670 | 15,385 | 15,550 | +90 | +0.6% | 226,900 |
| 2025/04/21 | 15,580 | 15,580 | 15,415 | 15,460 | -145 | -0.9% | 97,500 |
| 2025/04/18 | 15,650 | 15,650 | 15,515 | 15,605 | +10 | +0.1% | 88,700 |
| 2025/04/17 | 15,490 | 15,615 | 15,415 | 15,595 | +30 | +0.2% | 113,300 |
| 2025/04/16 | 15,495 | 15,600 | 15,360 | 15,565 | +130 | +0.8% | 143,800 |
| 2025/04/15 | 15,495 | 15,495 | 15,310 | 15,435 | +25 | +0.2% | 154,300 |
| 2025/04/14 | 15,450 | 15,520 | 15,360 | 15,410 | +205 | +1.3% | 168,800 |
| 2025/04/11 | 15,130 | 15,260 | 15,000 | 15,205 | -245 | -1.6% | 178,400 |
| 2025/04/10 | 15,520 | 15,535 | 15,160 | 15,450 | +330 | +2.2% | 234,800 |
| 2025/04/09 | 15,005 | 15,225 | 14,780 | 15,120 | -35 | -0.2% | 252,800 |
| 2025/04/08 | 15,000 | 15,305 | 14,810 | 15,155 | +455 | +3.1% | 267,600 |
| 2025/04/07 | 14,555 | 14,960 | 14,375 | 14,700 | -305 | -2% | 371,100 |
| 2025/04/04 | 14,750 | 15,125 | 14,685 | 15,005 | +130 | +0.9% | 294,500 |
| 2025/04/03 | 14,795 | 14,980 | 14,740 | 14,875 | -310 | -2% | 290,900 |
| 2025/04/02 | 15,330 | 15,330 | 15,110 | 15,185 | -150 | -1% | 216,400 |
| 2025/04/01 | 15,400 | 15,455 | 15,285 | 15,335 | +20 | +0.1% | 178,900 |
| 2025/03/31 | 15,405 | 15,445 | 15,240 | 15,315 | -305 | -2% | 252,200 |
51～
100
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 | 1,615,000円 | +6.9% | -1.9% | 4.24% | 11.90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 | 158,600円 | +9.9% | +6.3% | 3.59% | 11.15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 | 751,000円 | +1.1% | +14.3% | 2.37% | 8.51倍 | 1.67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 | 120,600円 | +10.4% | +1.8% | 3.48% | 10.15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
