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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 19,545 | 19,590 | 19,460 | 19,485 | +120 | +0.6% | 326,300 |
| 2017/08/30 | 19,350 | 19,395 | 19,225 | 19,365 | +120 | +0.6% | 187,500 |
| 2017/08/29 | 19,235 | 19,345 | 19,090 | 19,245 | -40 | -0.2% | 349,300 |
| 2017/08/28 | 19,010 | 19,290 | 19,005 | 19,285 | +165 | +0.9% | 261,300 |
| 2017/08/25 | 19,115 | 19,175 | 19,030 | 19,120 | +10 | +0.1% | 162,200 |
| 2017/08/24 | 19,150 | 19,210 | 19,080 | 19,110 | +15 | +0.1% | 173,500 |
| 2017/08/23 | 19,240 | 19,280 | 19,060 | 19,095 | ±0 | ±0% | 250,500 |
| 2017/08/22 | 19,220 | 19,250 | 19,040 | 19,095 | -95 | -0.5% | 271,000 |
| 2017/08/21 | 19,250 | 19,275 | 19,135 | 19,190 | -100 | -0.5% | 244,500 |
| 2017/08/18 | 19,160 | 19,385 | 19,040 | 19,290 | ±0 | ±0% | 305,700 |
| 2017/08/17 | 19,315 | 19,440 | 19,215 | 19,290 | -5 | ±0% | 296,500 |
| 2017/08/16 | 19,475 | 19,535 | 19,220 | 19,295 | -170 | -0.9% | 275,000 |
| 2017/08/15 | 19,535 | 19,620 | 19,440 | 19,465 | +60 | +0.3% | 354,900 |
| 2017/08/14 | 19,575 | 19,595 | 19,270 | 19,405 | +35 | +0.2% | 367,700 |
| 2017/08/10 | 19,495 | 19,540 | 19,340 | 19,370 | -190 | -1% | 308,700 |
| 2017/08/09 | 19,580 | 19,785 | 19,520 | 19,560 | -140 | -0.7% | 409,300 |
| 2017/08/08 | 19,845 | 19,845 | 19,550 | 19,700 | -180 | -0.9% | 439,500 |
| 2017/08/07 | 19,710 | 19,910 | 19,710 | 19,880 | +230 | +1.2% | 310,800 |
| 2017/08/04 | 19,500 | 19,665 | 19,310 | 19,650 | +260 | +1.3% | 449,900 |
| 2017/08/03 | 19,190 | 19,395 | 19,010 | 19,390 | +335 | +1.8% | 628,600 |
| 2017/08/02 | 19,125 | 19,225 | 18,910 | 19,055 | +45 | +0.2% | 340,200 |
| 2017/08/01 | 18,650 | 19,060 | 18,650 | 19,010 | +370 | +2% | 278,400 |
| 2017/07/31 | 18,650 | 18,705 | 18,570 | 18,640 | -105 | -0.6% | 289,800 |
| 2017/07/28 | 18,800 | 18,870 | 18,555 | 18,745 | +285 | +1.5% | 323,800 |
| 2017/07/27 | 18,420 | 18,635 | 18,385 | 18,460 | +220 | +1.2% | 376,700 |
| 2017/07/26 | 18,540 | 18,550 | 18,180 | 18,240 | -115 | -0.6% | 250,900 |
| 2017/07/25 | 18,445 | 18,445 | 18,300 | 18,355 | -70 | -0.4% | 213,100 |
| 2017/07/24 | 18,490 | 18,505 | 18,340 | 18,425 | -180 | -1% | 288,900 |
| 2017/07/21 | 18,360 | 18,660 | 18,330 | 18,605 | +120 | +0.6% | 296,200 |
| 2017/07/20 | 18,720 | 18,790 | 18,420 | 18,485 | +235 | +1.3% | 452,400 |
| 2017/07/19 | 18,180 | 18,285 | 18,125 | 18,250 | +225 | +1.2% | 242,100 |
| 2017/07/18 | 17,960 | 18,105 | 17,910 | 18,025 | -45 | -0.2% | 327,500 |
| 2017/07/14 | 17,870 | 18,120 | 17,870 | 18,070 | +185 | +1% | 229,800 |
| 2017/07/13 | 17,930 | 18,035 | 17,885 | 17,885 | -5 | ±0% | 294,900 |
| 2017/07/12 | 17,980 | 18,125 | 17,885 | 17,890 | -135 | -0.7% | 256,900 |
| 2017/07/11 | 18,025 | 18,050 | 17,875 | 18,025 | -85 | -0.5% | 253,700 |
| 2017/07/10 | 18,020 | 18,140 | 17,940 | 18,110 | +205 | +1.1% | 230,200 |
| 2017/07/07 | 18,035 | 18,095 | 17,860 | 17,905 | -275 | -1.5% | 274,600 |
| 2017/07/06 | 18,000 | 18,275 | 17,990 | 18,180 | +230 | +1.3% | 393,900 |
| 2017/07/05 | 17,650 | 17,950 | 17,485 | 17,950 | +360 | +2% | 575,800 |
| 2017/07/04 | 17,585 | 17,665 | 17,510 | 17,590 | +105 | +0.6% | 224,100 |
| 2017/07/03 | 17,495 | 17,635 | 17,450 | 17,485 | -10 | -0.1% | 244,200 |
| 2017/06/30 | 17,535 | 17,565 | 17,390 | 17,495 | -35 | -0.2% | 270,100 |
| 2017/06/29 | 17,525 | 17,555 | 17,390 | 17,530 | +5 | ±0% | 227,400 |
| 2017/06/28 | 17,600 | 17,655 | 17,500 | 17,525 | -185 | -1% | 219,800 |
| 2017/06/27 | 17,765 | 17,830 | 17,675 | 17,710 | +15 | +0.1% | 309,600 |
| 2017/06/26 | 17,695 | 17,810 | 17,680 | 17,695 | -25 | -0.1% | 158,800 |
| 2017/06/23 | 17,985 | 17,985 | 17,715 | 17,720 | -285 | -1.6% | 303,500 |
| 2017/06/22 | 18,050 | 18,120 | 17,995 | 18,005 | -90 | -0.5% | 311,000 |
| 2017/06/21 | 18,190 | 18,250 | 18,090 | 18,095 | -45 | -0.2% | 422,700 |
1951～
2000
件表示中 / 3771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 | 1,587,000円 | +6.9% | -1.9% | 4.32% | 11.69倍 | 2.25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 | 620,600円 | +1.6% | +4.4% | 1.37% | 14.09倍 | 1.33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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16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 | 753,500円 | +1.1% | +14.3% | 2.36% | 8.54倍 | 1.68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 | 120,700円 | +10.4% | +1.8% | 3.48% | 10.16倍 | 1.05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
