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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 15,380 | 15,435 | 15,165 | 15,270 | -190 | -1.2% | 692,300 |
| 2017/04/05 | 15,155 | 15,580 | 15,150 | 15,460 | +395 | +2.6% | 975,000 |
| 2017/04/04 | 15,115 | 15,220 | 15,015 | 15,065 | -110 | -0.7% | 597,400 |
| 2017/04/03 | 15,285 | 15,350 | 15,120 | 15,175 | -120 | -0.8% | 544,800 |
| 2017/03/31 | 15,375 | 15,565 | 15,285 | 15,295 | -15 | -0.1% | 578,300 |
| 2017/03/30 | 15,305 | 15,490 | 15,305 | 15,310 | -265 | -1.7% | 537,700 |
| 2017/03/29 | 15,430 | 15,605 | 15,295 | 15,575 | -620 | -3.8% | 1,205,800 |
| 2017/03/28 | 16,200 | 16,220 | 16,080 | 16,195 | +55 | +0.3% | 559,100 |
| 2017/03/27 | 16,005 | 16,250 | 16,005 | 16,140 | -150 | -0.9% | 508,300 |
| 2017/03/24 | 15,945 | 16,290 | 15,900 | 16,290 | +395 | +2.5% | 564,700 |
| 2017/03/23 | 15,900 | 15,915 | 15,675 | 15,895 | -60 | -0.4% | 396,300 |
| 2017/03/22 | 15,800 | 16,025 | 15,770 | 15,955 | +170 | +1.1% | 640,400 |
| 2017/03/21 | 15,615 | 15,810 | 15,575 | 15,785 | +255 | +1.6% | 555,500 |
| 2017/03/17 | 15,480 | 15,530 | 15,355 | 15,530 | -25 | -0.2% | 887,400 |
| 2017/03/16 | 15,740 | 15,740 | 15,520 | 15,555 | -195 | -1.2% | 558,000 |
| 2017/03/15 | 15,695 | 15,755 | 15,585 | 15,750 | -50 | -0.3% | 316,100 |
| 2017/03/14 | 15,740 | 15,825 | 15,685 | 15,800 | +85 | +0.5% | 385,500 |
| 2017/03/13 | 15,635 | 15,785 | 15,620 | 15,715 | +30 | +0.2% | 274,700 |
| 2017/03/10 | 15,700 | 15,755 | 15,600 | 15,685 | +80 | +0.5% | 414,800 |
| 2017/03/09 | 15,650 | 15,650 | 15,520 | 15,605 | +50 | +0.3% | 227,200 |
| 2017/03/08 | 15,575 | 15,575 | 15,455 | 15,555 | -40 | -0.3% | 325,800 |
| 2017/03/07 | 15,400 | 15,595 | 15,340 | 15,595 | +145 | +0.9% | 327,900 |
| 2017/03/06 | 15,270 | 15,485 | 15,220 | 15,450 | +135 | +0.9% | 422,500 |
| 2017/03/03 | 15,710 | 15,785 | 15,220 | 15,315 | -690 | -4.3% | 825,500 |
| 2017/03/02 | 15,870 | 16,010 | 15,850 | 16,005 | +295 | +1.9% | 549,400 |
| 2017/03/01 | 15,815 | 15,840 | 15,665 | 15,710 | -10 | -0.1% | 265,100 |
| 2017/02/28 | 15,820 | 15,880 | 15,710 | 15,720 | -15 | -0.1% | 451,200 |
| 2017/02/27 | 15,605 | 15,810 | 15,605 | 15,735 | +20 | +0.1% | 256,800 |
| 2017/02/24 | 15,680 | 15,800 | 15,670 | 15,715 | -25 | -0.2% | 328,000 |
| 2017/02/23 | 15,715 | 15,745 | 15,575 | 15,740 | +90 | +0.6% | 369,600 |
| 2017/02/22 | 15,860 | 15,925 | 15,430 | 15,650 | -155 | -1% | 691,100 |
| 2017/02/21 | 15,775 | 15,865 | 15,760 | 15,805 | +30 | +0.2% | 229,100 |
| 2017/02/20 | 15,840 | 15,850 | 15,655 | 15,775 | -80 | -0.5% | 374,000 |
| 2017/02/17 | 16,005 | 16,020 | 15,815 | 15,855 | -55 | -0.3% | 316,600 |
| 2017/02/16 | 16,000 | 16,000 | 15,790 | 15,910 | -70 | -0.4% | 591,900 |
| 2017/02/15 | 16,070 | 16,080 | 15,935 | 15,980 | ±0 | ±0% | 301,900 |
| 2017/02/14 | 16,200 | 16,210 | 15,960 | 15,980 | -205 | -1.3% | 388,900 |
| 2017/02/13 | 16,005 | 16,260 | 15,935 | 16,185 | +220 | +1.4% | 434,700 |
| 2017/02/10 | 16,005 | 16,040 | 15,870 | 15,965 | +115 | +0.7% | 512,600 |
| 2017/02/09 | 15,765 | 15,915 | 15,745 | 15,850 | +285 | +1.8% | 591,300 |
| 2017/02/08 | 15,595 | 15,635 | 15,410 | 15,565 | -30 | -0.2% | 560,400 |
| 2017/02/07 | 15,450 | 15,625 | 15,315 | 15,595 | +95 | +0.6% | 636,200 |
| 2017/02/06 | 15,600 | 15,620 | 15,415 | 15,500 | -85 | -0.5% | 555,400 |
| 2017/02/03 | 15,660 | 15,685 | 15,515 | 15,585 | -85 | -0.5% | 602,400 |
| 2017/02/02 | 15,950 | 15,950 | 15,620 | 15,670 | -250 | -1.6% | 777,400 |
| 2017/02/01 | 15,825 | 16,040 | 15,825 | 15,920 | +130 | +0.8% | 401,400 |
| 2017/01/31 | 15,885 | 15,945 | 15,730 | 15,790 | -190 | -1.2% | 643,500 |
| 2017/01/30 | 16,000 | 16,090 | 15,780 | 15,980 | -390 | -2.4% | 845,800 |
| 2017/01/27 | 16,320 | 16,585 | 16,070 | 16,370 | +360 | +2.2% | 882,700 |
| 2017/01/26 | 16,005 | 16,075 | 15,965 | 16,010 | +95 | +0.6% | 539,300 |
2051～
2100
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 | 1,581,000円 | +6.9% | -1.9% | 4.33% | 11.65倍 | 2.24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 | 614,800円 | +1.6% | +4.4% | 1.38% | 13.96倍 | 1.32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 | 158,300円 | +9.9% | +6.3% | 3.60% | 11.13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 | 755,700円 | +1.1% | +14.3% | 2.36% | 8.56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 | 119,800円 | +10.4% | +1.8% | 3.51% | 10.08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
