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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 15,500 | 15,525 | 15,305 | 15,340 | -160 | -1% | 221,400 |
| 2019/04/17 | 15,395 | 15,545 | 15,330 | 15,500 | -45 | -0.3% | 246,300 |
| 2019/04/16 | 15,410 | 15,565 | 15,400 | 15,545 | +205 | +1.3% | 224,200 |
| 2019/04/15 | 15,350 | 15,510 | 15,270 | 15,340 | +125 | +0.8% | 264,200 |
| 2019/04/12 | 15,350 | 15,450 | 15,155 | 15,215 | -120 | -0.8% | 465,500 |
| 2019/04/11 | 15,350 | 15,380 | 15,160 | 15,335 | -15 | -0.1% | 359,500 |
| 2019/04/10 | 15,300 | 15,390 | 15,230 | 15,350 | -60 | -0.4% | 206,800 |
| 2019/04/09 | 15,615 | 15,615 | 15,380 | 15,410 | -330 | -2.1% | 218,900 |
| 2019/04/08 | 15,690 | 15,745 | 15,555 | 15,740 | +50 | +0.3% | 150,300 |
| 2019/04/05 | 15,710 | 15,715 | 15,605 | 15,690 | +5 | ±0% | 173,000 |
| 2019/04/04 | 15,690 | 15,725 | 15,555 | 15,685 | -65 | -0.4% | 212,000 |
| 2019/04/03 | 15,400 | 15,760 | 15,335 | 15,750 | +260 | +1.7% | 393,900 |
| 2019/04/02 | 15,680 | 15,720 | 15,430 | 15,490 | -75 | -0.5% | 297,200 |
| 2019/04/01 | 15,650 | 15,670 | 15,525 | 15,565 | +135 | +0.9% | 302,500 |
| 2019/03/29 | 15,730 | 15,810 | 15,390 | 15,430 | -260 | -1.7% | 326,200 |
| 2019/03/28 | 15,690 | 15,760 | 15,630 | 15,690 | -145 | -0.9% | 201,400 |
| 2019/03/27 | 15,580 | 15,845 | 15,570 | 15,835 | -15 | -0.1% | 281,100 |
| 2019/03/26 | 15,720 | 15,890 | 15,670 | 15,850 | +250 | +1.6% | 319,900 |
| 2019/03/25 | 15,580 | 15,690 | 15,525 | 15,600 | -125 | -0.8% | 219,600 |
| 2019/03/22 | 15,650 | 15,780 | 15,605 | 15,725 | +40 | +0.3% | 282,000 |
| 2019/03/20 | 15,555 | 15,690 | 15,520 | 15,685 | +170 | +1.1% | 290,300 |
| 2019/03/19 | 15,495 | 15,545 | 15,380 | 15,515 | +60 | +0.4% | 207,700 |
| 2019/03/18 | 15,245 | 15,475 | 15,230 | 15,455 | +330 | +2.2% | 263,800 |
| 2019/03/15 | 14,920 | 15,140 | 14,885 | 15,125 | +205 | +1.4% | 422,100 |
| 2019/03/14 | 14,835 | 15,000 | 14,800 | 14,920 | +135 | +0.9% | 300,300 |
| 2019/03/13 | 14,775 | 15,025 | 14,750 | 14,785 | +85 | +0.6% | 585,100 |
| 2019/03/12 | 14,420 | 14,780 | 14,410 | 14,700 | +370 | +2.6% | 406,600 |
| 2019/03/11 | 14,335 | 14,470 | 14,240 | 14,330 | +55 | +0.4% | 287,300 |
| 2019/03/08 | 14,500 | 14,565 | 14,165 | 14,275 | -400 | -2.7% | 588,300 |
| 2019/03/07 | 14,780 | 14,820 | 14,580 | 14,675 | -145 | -1% | 457,100 |
| 2019/03/06 | 15,230 | 15,300 | 14,560 | 14,820 | -480 | -3.1% | 863,400 |
| 2019/03/05 | 15,340 | 15,400 | 15,175 | 15,300 | -440 | -2.8% | 739,300 |
| 2019/03/04 | 15,920 | 15,950 | 15,680 | 15,740 | -105 | -0.7% | 338,200 |
| 2019/03/01 | 15,545 | 15,885 | 15,495 | 15,845 | +410 | +2.7% | 871,700 |
| 2019/02/28 | 15,545 | 15,600 | 15,065 | 15,435 | -960 | -5.9% | 1,206,200 |
| 2019/02/27 | 16,390 | 16,455 | 16,190 | 16,395 | +40 | +0.2% | 409,300 |
| 2019/02/26 | 16,055 | 16,365 | 16,035 | 16,355 | +330 | +2.1% | 321,000 |
| 2019/02/25 | 15,925 | 16,075 | 15,895 | 16,025 | +150 | +0.9% | 235,100 |
| 2019/02/22 | 15,795 | 15,925 | 15,715 | 15,875 | +150 | +1% | 241,900 |
| 2019/02/21 | 15,685 | 15,770 | 15,560 | 15,725 | +40 | +0.3% | 216,500 |
| 2019/02/20 | 15,750 | 15,760 | 15,605 | 15,685 | -95 | -0.6% | 337,600 |
| 2019/02/19 | 15,580 | 15,785 | 15,530 | 15,780 | +200 | +1.3% | 225,700 |
| 2019/02/18 | 15,790 | 15,850 | 15,575 | 15,580 | +30 | +0.2% | 270,800 |
| 2019/02/15 | 15,490 | 15,560 | 15,320 | 15,550 | -40 | -0.3% | 265,200 |
| 2019/02/14 | 15,480 | 15,615 | 15,440 | 15,590 | +175 | +1.1% | 254,300 |
| 2019/02/13 | 15,500 | 15,670 | 15,295 | 15,415 | -60 | -0.4% | 281,700 |
| 2019/02/12 | 15,195 | 15,545 | 15,165 | 15,475 | +320 | +2.1% | 415,800 |
| 2019/02/08 | 15,165 | 15,320 | 15,040 | 15,155 | -65 | -0.4% | 238,500 |
| 2019/02/07 | 15,405 | 15,470 | 15,185 | 15,220 | -220 | -1.4% | 200,000 |
| 2019/02/06 | 15,285 | 15,540 | 15,270 | 15,440 | +65 | +0.4% | 217,700 |
1551～
1600
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 | - | +6.9% | -1.9% | - | - | - |
|
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 | - | +1.6% | +4.4% | - | - | - |
|
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 | - | +9.9% | +6.3% | - | - | - |
|
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 | - | +1.1% | +14.3% | - | - | - |
|
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 | - | +10.4% | +1.8% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
