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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 15,880 | 15,960 | 15,795 | 15,835 | -100 | -0.6% | 177,900 |
2023/09/25 | 15,895 | 15,980 | 15,800 | 15,935 | +40 | +0.3% | 140,100 |
2023/09/22 | 15,780 | 16,000 | 15,750 | 15,895 | -85 | -0.5% | 188,000 |
2023/09/21 | 16,000 | 16,145 | 15,920 | 15,980 | -90 | -0.6% | 145,500 |
2023/09/20 | 16,285 | 16,285 | 16,040 | 16,070 | -225 | -1.4% | 188,400 |
2023/09/19 | 16,400 | 16,405 | 16,165 | 16,295 | -120 | -0.7% | 294,600 |
2023/09/15 | 16,395 | 16,535 | 16,345 | 16,415 | +225 | +1.4% | 308,100 |
2023/09/14 | 15,990 | 16,230 | 15,990 | 16,190 | +250 | +1.6% | 176,400 |
2023/09/13 | 15,920 | 16,040 | 15,845 | 15,940 | +70 | +0.4% | 166,600 |
2023/09/12 | 15,815 | 15,935 | 15,640 | 15,870 | +210 | +1.3% | 124,900 |
2023/09/11 | 16,200 | 16,225 | 15,555 | 15,660 | -570 | -3.5% | 246,600 |
2023/09/08 | 16,225 | 16,405 | 16,180 | 16,230 | +10 | +0.1% | 224,300 |
2023/09/07 | 16,095 | 16,340 | 16,050 | 16,220 | -35 | -0.2% | 272,400 |
2023/09/06 | 16,475 | 16,515 | 16,200 | 16,255 | -300 | -1.8% | 304,000 |
2023/09/05 | 16,755 | 16,785 | 16,475 | 16,555 | -85 | -0.5% | 231,600 |
2023/09/04 | 16,445 | 16,645 | 16,340 | 16,640 | +225 | +1.4% | 153,200 |
2023/09/01 | 16,110 | 16,545 | 16,085 | 16,415 | +350 | +2.2% | 252,300 |
2023/08/31 | 16,050 | 16,265 | 16,035 | 16,065 | +110 | +0.7% | 339,100 |
2023/08/30 | 16,065 | 16,140 | 15,915 | 15,955 | -110 | -0.7% | 183,600 |
2023/08/29 | 16,030 | 16,100 | 15,940 | 16,065 | +95 | +0.6% | 163,000 |
2023/08/28 | 15,850 | 16,025 | 15,775 | 15,970 | +275 | +1.8% | 168,800 |
2023/08/25 | 15,630 | 15,755 | 15,625 | 15,695 | -10 | -0.1% | 133,700 |
2023/08/24 | 15,540 | 15,725 | 15,455 | 15,705 | -20 | -0.1% | 161,000 |
2023/08/23 | 15,520 | 15,765 | 15,520 | 15,725 | +230 | +1.5% | 141,700 |
2023/08/22 | 15,395 | 15,525 | 15,325 | 15,495 | +120 | +0.8% | 135,700 |
2023/08/21 | 15,450 | 15,460 | 15,290 | 15,375 | -60 | -0.4% | 136,100 |
2023/08/18 | 15,355 | 15,540 | 15,350 | 15,435 | +55 | +0.4% | 196,400 |
2023/08/17 | 15,250 | 15,400 | 15,170 | 15,380 | +45 | +0.3% | 116,700 |
2023/08/16 | 15,165 | 15,425 | 15,165 | 15,335 | -10 | -0.1% | 116,700 |
2023/08/15 | 15,450 | 15,455 | 15,310 | 15,345 | -110 | -0.7% | 133,600 |
2023/08/14 | 15,585 | 15,635 | 15,395 | 15,455 | -220 | -1.4% | 135,200 |
2023/08/10 | 15,360 | 15,690 | 15,295 | 15,675 | +320 | +2.1% | 162,300 |
2023/08/09 | 15,400 | 15,460 | 15,320 | 15,355 | -170 | -1.1% | 133,200 |
2023/08/08 | 15,440 | 15,560 | 15,360 | 15,525 | +85 | +0.6% | 133,500 |
2023/08/07 | 15,315 | 15,575 | 15,295 | 15,440 | +250 | +1.6% | 175,900 |
2023/08/04 | 15,150 | 15,255 | 14,995 | 15,190 | +15 | +0.1% | 168,600 |
2023/08/03 | 15,005 | 15,270 | 15,005 | 15,175 | +170 | +1.1% | 226,100 |
2023/08/02 | 15,190 | 15,335 | 14,985 | 15,005 | -330 | -2.2% | 198,200 |
2023/08/01 | 15,250 | 15,420 | 15,155 | 15,335 | +45 | +0.3% | 163,900 |
2023/07/31 | 15,200 | 15,425 | 15,105 | 15,290 | +640 | +4.4% | 507,500 |
2023/07/28 | 14,365 | 14,730 | 14,290 | 14,650 | +115 | +0.8% | 255,700 |
2023/07/27 | 14,360 | 14,590 | 14,360 | 14,535 | +80 | +0.6% | 191,600 |
2023/07/26 | 14,495 | 14,495 | 14,345 | 14,455 | -95 | -0.7% | 160,800 |
2023/07/25 | 14,495 | 14,550 | 14,460 | 14,550 | +160 | +1.1% | 141,000 |
2023/07/24 | 14,340 | 14,525 | 14,330 | 14,390 | +150 | +1.1% | 149,500 |
2023/07/21 | 14,175 | 14,250 | 14,065 | 14,240 | +70 | +0.5% | 118,800 |
2023/07/20 | 14,190 | 14,335 | 14,110 | 14,170 | +85 | +0.6% | 239,400 |
2023/07/19 | 14,010 | 14,085 | 13,910 | 14,085 | +105 | +0.8% | 145,500 |
2023/07/18 | 13,940 | 14,030 | 13,885 | 13,980 | -90 | -0.6% | 139,800 |
2023/07/14 | 13,980 | 14,115 | 13,805 | 14,070 | -5 | ±0% | 158,000 |
151~
200
件表示中 / 3452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 | 1,641,500円 | +5.1% | +3.9% | 3.50% | 14.11倍 | 2.64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 |
住友不 | 537,800円 | +3.3% | +4.7% | 1.30% | 13.41倍 | 1.24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 | 147,900円 | +3.1% | +4.8% | 3.52% | 11.49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 | 114,500円 | +11.4% | +5.0% | 2.45% | 12.73倍 | 1.11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 |
野村不HD | 437,900円 | +7.5% | +1.8% | 3.77% | 10.80倍 | 1.09倍 |
|
「プラウド」ブランド等のマンション開発、分譲が主力。自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム