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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 17,345 | 17,480 | 17,280 | 17,400 | +50 | +0.3% | 125,600 |
| 2024/08/20 | 17,350 | 17,480 | 17,150 | 17,350 | +150 | +0.9% | 261,500 |
| 2024/08/19 | 17,105 | 17,220 | 17,030 | 17,200 | +90 | +0.5% | 165,300 |
| 2024/08/16 | 17,035 | 17,165 | 16,940 | 17,110 | +70 | +0.4% | 196,600 |
| 2024/08/15 | 16,970 | 17,045 | 16,840 | 17,040 | +225 | +1.3% | 206,500 |
| 2024/08/14 | 16,970 | 17,015 | 16,680 | 16,815 | -200 | -1.2% | 288,500 |
| 2024/08/13 | 16,910 | 17,035 | 16,770 | 17,015 | +105 | +0.6% | 143,600 |
| 2024/08/09 | 17,070 | 17,070 | 16,780 | 16,910 | -35 | -0.2% | 200,600 |
| 2024/08/08 | 16,745 | 17,280 | 16,745 | 16,945 | +75 | +0.4% | 203,400 |
| 2024/08/07 | 16,415 | 17,290 | 16,335 | 16,870 | +120 | +0.7% | 339,000 |
| 2024/08/06 | 17,000 | 17,275 | 16,345 | 16,750 | -230 | -1.4% | 541,900 |
| 2024/08/05 | 16,515 | 17,050 | 16,040 | 16,980 | -20 | -0.1% | 608,900 |
| 2024/08/02 | 17,420 | 17,420 | 16,930 | 17,000 | -485 | -2.8% | 287,700 |
| 2024/08/01 | 17,540 | 17,835 | 17,210 | 17,485 | -650 | -3.6% | 324,300 |
| 2024/07/31 | 17,355 | 18,380 | 17,035 | 18,135 | +855 | +4.9% | 601,000 |
| 2024/07/30 | 17,400 | 17,415 | 17,220 | 17,280 | -75 | -0.4% | 181,500 |
| 2024/07/29 | 17,200 | 17,400 | 17,170 | 17,355 | +350 | +2.1% | 211,700 |
| 2024/07/26 | 16,995 | 17,085 | 16,820 | 17,005 | +75 | +0.4% | 155,500 |
| 2024/07/25 | 16,895 | 17,055 | 16,770 | 16,930 | -20 | -0.1% | 175,400 |
| 2024/07/24 | 17,250 | 17,330 | 16,920 | 16,950 | -325 | -1.9% | 163,200 |
| 2024/07/23 | 17,050 | 17,340 | 17,050 | 17,275 | +230 | +1.3% | 130,200 |
| 2024/07/22 | 17,160 | 17,160 | 17,010 | 17,045 | -165 | -1% | 98,100 |
| 2024/07/19 | 17,280 | 17,295 | 17,035 | 17,210 | -10 | -0.1% | 165,100 |
| 2024/07/18 | 17,065 | 17,355 | 17,040 | 17,220 | +185 | +1.1% | 193,900 |
| 2024/07/17 | 17,115 | 17,145 | 16,960 | 17,035 | -130 | -0.8% | 211,200 |
| 2024/07/16 | 17,195 | 17,310 | 17,120 | 17,165 | -195 | -1.1% | 131,600 |
| 2024/07/12 | 17,015 | 17,410 | 17,015 | 17,360 | +400 | +2.4% | 213,300 |
| 2024/07/11 | 16,970 | 17,055 | 16,905 | 16,960 | +250 | +1.5% | 186,700 |
| 2024/07/10 | 16,790 | 16,815 | 16,460 | 16,710 | -120 | -0.7% | 253,400 |
| 2024/07/09 | 16,730 | 16,905 | 16,675 | 16,830 | +105 | +0.6% | 133,900 |
| 2024/07/08 | 16,745 | 16,815 | 16,615 | 16,725 | +5 | ±0% | 132,900 |
| 2024/07/05 | 16,730 | 16,810 | 16,620 | 16,720 | -65 | -0.4% | 102,400 |
| 2024/07/04 | 16,745 | 16,835 | 16,725 | 16,785 | -30 | -0.2% | 96,900 |
| 2024/07/03 | 16,795 | 16,900 | 16,680 | 16,815 | +25 | +0.1% | 184,400 |
| 2024/07/02 | 16,710 | 16,835 | 16,580 | 16,790 | +95 | +0.6% | 175,500 |
| 2024/07/01 | 16,860 | 16,980 | 16,540 | 16,695 | +110 | +0.7% | 179,100 |
| 2024/06/28 | 16,595 | 16,595 | 16,495 | 16,585 | +70 | +0.4% | 191,100 |
| 2024/06/27 | 16,630 | 16,670 | 16,465 | 16,515 | -145 | -0.9% | 211,900 |
| 2024/06/26 | 16,930 | 16,930 | 16,550 | 16,660 | -155 | -0.9% | 292,200 |
| 2024/06/25 | 16,515 | 16,940 | 16,515 | 16,815 | +260 | +1.6% | 181,300 |
| 2024/06/24 | 16,630 | 16,630 | 16,440 | 16,555 | +45 | +0.3% | 160,400 |
| 2024/06/21 | 16,530 | 16,590 | 16,485 | 16,510 | -65 | -0.4% | 229,100 |
| 2024/06/20 | 16,500 | 16,585 | 16,335 | 16,575 | -40 | -0.2% | 220,200 |
| 2024/06/19 | 16,545 | 16,645 | 16,485 | 16,615 | +115 | +0.7% | 124,200 |
| 2024/06/18 | 16,510 | 16,510 | 16,400 | 16,500 | +65 | +0.4% | 128,200 |
| 2024/06/17 | 16,495 | 16,500 | 16,355 | 16,435 | -255 | -1.5% | 215,000 |
| 2024/06/14 | 16,350 | 16,695 | 16,350 | 16,690 | +185 | +1.1% | 298,200 |
| 2024/06/13 | 16,720 | 16,720 | 16,460 | 16,505 | -95 | -0.6% | 193,400 |
| 2024/06/12 | 16,525 | 16,720 | 16,460 | 16,600 | -215 | -1.3% | 209,500 |
| 2024/06/11 | 16,800 | 16,920 | 16,760 | 16,815 | -20 | -0.1% | 105,900 |
151～
200
件表示中 / 3673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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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 | 534,900円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.17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 | 141,400円 | +9.9% | +6.3% | 4.03% | 9.97倍 | 1.29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 |
| 野村不ＨＤ | 85,300円 | +3.4% | +3.8% | 3.99% | 10.18倍 | 0.99倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| オープンハウス | 607,400円 | +1.1% | +14.3% | 2.93% | 7.00倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
