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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 17,000 | 17,000 | 16,715 | 16,900 | -10 | -0.1% | 240,500 |
| 2025/01/10 | 16,980 | 17,035 | 16,865 | 16,910 | -115 | -0.7% | 176,500 |
| 2025/01/09 | 17,220 | 17,245 | 16,980 | 17,025 | -270 | -1.6% | 210,800 |
| 2025/01/08 | 17,345 | 17,345 | 17,150 | 17,295 | +25 | +0.1% | 208,200 |
| 2025/01/07 | 17,295 | 17,295 | 17,120 | 17,270 | -180 | -1% | 207,100 |
| 2025/01/06 | 17,700 | 17,740 | 17,400 | 17,450 | -125 | -0.7% | 202,200 |
| 2024/12/30 | 17,710 | 17,740 | 17,495 | 17,575 | -140 | -0.8% | 127,100 |
| 2024/12/27 | 17,610 | 17,750 | 17,590 | 17,715 | +100 | +0.6% | 84,400 |
| 2024/12/26 | 17,555 | 17,615 | 17,485 | 17,615 | +55 | +0.3% | 87,100 |
| 2024/12/25 | 17,705 | 17,720 | 17,380 | 17,560 | -150 | -0.8% | 113,700 |
| 2024/12/24 | 17,855 | 17,870 | 17,645 | 17,710 | -95 | -0.5% | 65,200 |
| 2024/12/23 | 17,650 | 17,870 | 17,610 | 17,805 | +175 | +1% | 112,700 |
| 2024/12/20 | 17,720 | 17,780 | 17,630 | 17,630 | -45 | -0.3% | 316,600 |
| 2024/12/19 | 17,335 | 17,730 | 17,335 | 17,675 | +80 | +0.5% | 192,400 |
| 2024/12/18 | 17,700 | 17,765 | 17,595 | 17,595 | -85 | -0.5% | 159,800 |
| 2024/12/17 | 17,700 | 17,780 | 17,620 | 17,680 | -15 | -0.1% | 129,900 |
| 2024/12/16 | 17,750 | 17,785 | 17,570 | 17,695 | -60 | -0.3% | 152,900 |
| 2024/12/13 | 17,915 | 18,040 | 17,640 | 17,755 | -300 | -1.7% | 231,000 |
| 2024/12/12 | 18,130 | 18,225 | 17,995 | 18,055 | +115 | +0.6% | 223,500 |
| 2024/12/11 | 17,955 | 18,130 | 17,780 | 17,940 | +385 | +2.2% | 281,700 |
| 2024/12/10 | 17,555 | 17,650 | 17,460 | 17,555 | +100 | +0.6% | 187,800 |
| 2024/12/09 | 17,425 | 17,475 | 17,315 | 17,455 | +45 | +0.3% | 129,800 |
| 2024/12/06 | 17,435 | 17,555 | 17,365 | 17,410 | -10 | -0.1% | 187,900 |
| 2024/12/05 | 17,200 | 17,450 | 17,195 | 17,420 | +285 | +1.7% | 251,700 |
| 2024/12/04 | 17,115 | 17,170 | 17,070 | 17,135 | +25 | +0.1% | 187,200 |
| 2024/12/03 | 16,960 | 17,195 | 16,935 | 17,110 | +230 | +1.4% | 270,900 |
| 2024/12/02 | 16,725 | 16,900 | 16,725 | 16,880 | +155 | +0.9% | 131,000 |
| 2024/11/29 | 16,795 | 16,860 | 16,705 | 16,725 | -85 | -0.5% | 152,700 |
| 2024/11/28 | 16,940 | 16,975 | 16,800 | 16,810 | -95 | -0.6% | 170,400 |
| 2024/11/27 | 16,965 | 17,060 | 16,805 | 16,905 | -115 | -0.7% | 134,700 |
| 2024/11/26 | 16,850 | 17,030 | 16,790 | 17,020 | +350 | +2.1% | 193,400 |
| 2024/11/25 | 17,310 | 17,310 | 16,670 | 16,670 | -610 | -3.5% | 879,000 |
| 2024/11/22 | 17,180 | 17,320 | 17,020 | 17,280 | +30 | +0.2% | 194,700 |
| 2024/11/21 | 17,320 | 17,445 | 17,210 | 17,250 | -10 | -0.1% | 150,300 |
| 2024/11/20 | 17,350 | 17,525 | 17,260 | 17,260 | -185 | -1.1% | 192,700 |
| 2024/11/19 | 17,410 | 17,480 | 17,350 | 17,445 | +165 | +1% | 208,500 |
| 2024/11/18 | 17,250 | 17,380 | 17,115 | 17,280 | +110 | +0.6% | 162,300 |
| 2024/11/15 | 17,255 | 17,355 | 17,170 | 17,170 | -130 | -0.8% | 303,800 |
| 2024/11/14 | 17,120 | 17,345 | 17,090 | 17,300 | +220 | +1.3% | 219,200 |
| 2024/11/13 | 17,205 | 17,270 | 17,075 | 17,080 | -155 | -0.9% | 161,800 |
| 2024/11/12 | 17,200 | 17,300 | 17,130 | 17,235 | +120 | +0.7% | 210,000 |
| 2024/11/11 | 17,045 | 17,170 | 17,025 | 17,115 | -20 | -0.1% | 148,300 |
| 2024/11/08 | 17,225 | 17,375 | 17,095 | 17,135 | -165 | -1% | 189,600 |
| 2024/11/07 | 17,105 | 17,325 | 17,080 | 17,300 | +250 | +1.5% | 258,000 |
| 2024/11/06 | 17,145 | 17,300 | 16,985 | 17,050 | +165 | +1% | 281,400 |
| 2024/11/05 | 16,990 | 17,025 | 16,725 | 16,885 | +5 | ±0% | 258,400 |
| 2024/11/01 | 16,600 | 16,985 | 16,580 | 16,880 | ±0 | ±0% | 208,000 |
| 2024/10/31 | 16,740 | 16,960 | 16,575 | 16,880 | +160 | +1% | 332,000 |
| 2024/10/30 | 16,420 | 16,875 | 16,330 | 16,720 | +60 | +0.4% | 1,311,800 |
| 2024/10/29 | 16,970 | 17,145 | 16,310 | 16,660 | -120 | -0.7% | 588,800 |
151～
200
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 | 632,800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 | 750,600円 | +1.1% | +14.3% | 2.37% | 8.50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
