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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 16,410 | 16,550 | 16,320 | 16,550 | +120 | +0.7% | 165,500 |
2023/12/08 | 16,660 | 16,695 | 16,350 | 16,430 | -235 | -1.4% | 321,800 |
2023/12/07 | 16,630 | 16,670 | 16,540 | 16,665 | ±0 | ±0% | 173,800 |
2023/12/06 | 16,600 | 16,710 | 16,545 | 16,665 | +150 | +0.9% | 198,100 |
2023/12/05 | 16,510 | 16,590 | 16,425 | 16,515 | +30 | +0.2% | 265,400 |
2023/12/04 | 16,420 | 16,535 | 16,365 | 16,485 | +65 | +0.4% | 184,200 |
2023/12/01 | 16,475 | 16,500 | 16,350 | 16,420 | +120 | +0.7% | 166,200 |
2023/11/30 | 16,155 | 16,325 | 16,100 | 16,300 | +135 | +0.8% | 493,600 |
2023/11/29 | 16,195 | 16,330 | 16,150 | 16,165 | -120 | -0.7% | 138,900 |
2023/11/28 | 16,400 | 16,535 | 16,205 | 16,285 | -115 | -0.7% | 145,400 |
2023/11/27 | 16,650 | 16,675 | 16,400 | 16,400 | -235 | -1.4% | 203,600 |
2023/11/24 | 16,615 | 16,680 | 16,540 | 16,635 | +240 | +1.5% | 190,600 |
2023/11/22 | 16,235 | 16,450 | 16,185 | 16,395 | +350 | +2.2% | 385,000 |
2023/11/21 | 16,095 | 16,180 | 15,885 | 16,045 | -45 | -0.3% | 280,200 |
2023/11/20 | 16,140 | 16,265 | 16,060 | 16,090 | +5 | ±0% | 159,200 |
2023/11/17 | 15,980 | 16,140 | 15,970 | 16,085 | +105 | +0.7% | 204,600 |
2023/11/16 | 15,740 | 16,010 | 15,725 | 15,980 | +285 | +1.8% | 227,600 |
2023/11/15 | 15,875 | 15,925 | 15,590 | 15,695 | -75 | -0.5% | 236,900 |
2023/11/14 | 15,905 | 16,005 | 15,770 | 15,770 | -190 | -1.2% | 158,800 |
2023/11/13 | 15,900 | 16,000 | 15,850 | 15,960 | +65 | +0.4% | 94,900 |
2023/11/10 | 15,755 | 15,910 | 15,655 | 15,895 | +45 | +0.3% | 181,000 |
2023/11/09 | 16,100 | 16,120 | 15,840 | 15,850 | -130 | -0.8% | 210,100 |
2023/11/08 | 16,075 | 16,115 | 15,810 | 15,980 | -70 | -0.4% | 217,500 |
2023/11/07 | 16,120 | 16,170 | 16,000 | 16,050 | -70 | -0.4% | 159,600 |
2023/11/06 | 16,195 | 16,230 | 16,055 | 16,120 | +275 | +1.7% | 265,000 |
2023/11/02 | 16,095 | 16,095 | 15,690 | 15,845 | -275 | -1.7% | 294,100 |
2023/11/01 | 16,315 | 16,500 | 16,115 | 16,120 | -30 | -0.2% | 306,200 |
2023/10/31 | 15,505 | 16,165 | 15,455 | 16,150 | +490 | +3.1% | 445,100 |
2023/10/30 | 15,000 | 15,890 | 14,840 | 15,660 | +365 | +2.4% | 598,600 |
2023/10/27 | 15,190 | 15,340 | 15,160 | 15,295 | +55 | +0.4% | 141,000 |
2023/10/26 | 15,200 | 15,365 | 15,120 | 15,240 | -170 | -1.1% | 122,500 |
2023/10/25 | 15,440 | 15,585 | 15,380 | 15,410 | +20 | +0.1% | 107,300 |
2023/10/24 | 15,360 | 15,470 | 15,145 | 15,390 | +70 | +0.5% | 122,600 |
2023/10/23 | 15,345 | 15,470 | 15,320 | 15,320 | -145 | -0.9% | 123,900 |
2023/10/20 | 15,395 | 15,540 | 15,345 | 15,465 | -35 | -0.2% | 145,600 |
2023/10/19 | 15,500 | 15,645 | 15,475 | 15,500 | -75 | -0.5% | 75,800 |
2023/10/18 | 15,500 | 15,615 | 15,455 | 15,575 | -100 | -0.6% | 121,400 |
2023/10/17 | 15,540 | 15,800 | 15,540 | 15,675 | +205 | +1.3% | 127,800 |
2023/10/16 | 15,700 | 15,700 | 15,425 | 15,470 | -230 | -1.5% | 96,500 |
2023/10/13 | 15,660 | 15,715 | 15,565 | 15,700 | -155 | -1% | 207,800 |
2023/10/12 | 15,825 | 15,905 | 15,750 | 15,855 | +130 | +0.8% | 183,700 |
2023/10/11 | 15,805 | 15,855 | 15,655 | 15,725 | -75 | -0.5% | 143,800 |
2023/10/10 | 15,800 | 15,900 | 15,740 | 15,800 | +230 | +1.5% | 123,200 |
2023/10/06 | 15,445 | 15,655 | 15,445 | 15,570 | +20 | +0.1% | 126,800 |
2023/10/05 | 15,270 | 15,600 | 15,225 | 15,550 | +305 | +2% | 164,600 |
2023/10/04 | 15,670 | 15,685 | 15,195 | 15,245 | -505 | -3.2% | 249,300 |
2023/10/03 | 15,745 | 15,850 | 15,625 | 15,750 | -15 | -0.1% | 186,200 |
2023/10/02 | 15,890 | 16,060 | 15,735 | 15,765 | +15 | +0.1% | 181,200 |
2023/09/29 | 15,925 | 15,985 | 15,675 | 15,750 | -210 | -1.3% | 255,400 |
2023/09/28 | 15,830 | 16,050 | 15,810 | 15,960 | -230 | -1.4% | 294,600 |
101~
150
件表示中 / 3453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 | 1,645,000円 | +5.1% | +3.9% | 3.50% | 14.14倍 | 2.65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 |
菱地所 | 281,200円 | +6.1% | +4.5% | 1.53% | 20.58倍 | 1.48倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
住友不 | 539,200円 | +3.3% | +4.7% | 1.30% | 13.45倍 | 1.25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 | 147,500円 | +3.1% | +4.8% | 3.53% | 11.45倍 | 1.47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 |
東急不HD | 114,600円 | +2.4% | +6.4% | 2.79% | 11.65倍 | 1.09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