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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 14,000 | 14,015 | 13,770 | 13,845 | -165 | -1.2% | 232,000 |
| 2015/08/13 | 14,000 | 14,075 | 13,850 | 14,010 | -30 | -0.2% | 262,500 |
| 2015/08/12 | 13,940 | 14,070 | 13,805 | 14,040 | +255 | +1.8% | 600,300 |
| 2015/08/11 | 13,600 | 13,890 | 13,570 | 13,785 | +245 | +1.8% | 422,300 |
| 2015/08/10 | 13,450 | 13,565 | 13,440 | 13,540 | +135 | +1% | 294,800 |
| 2015/08/07 | 13,345 | 13,420 | 13,250 | 13,405 | +135 | +1% | 206,600 |
| 2015/08/06 | 13,490 | 13,500 | 13,250 | 13,270 | -90 | -0.7% | 233,000 |
| 2015/08/05 | 13,420 | 13,450 | 13,135 | 13,360 | -100 | -0.7% | 373,600 |
| 2015/08/04 | 13,180 | 13,480 | 13,150 | 13,460 | +200 | +1.5% | 294,400 |
| 2015/08/03 | 13,200 | 13,275 | 13,045 | 13,260 | +165 | +1.3% | 241,500 |
| 2015/07/31 | 13,210 | 13,210 | 12,985 | 13,095 | -110 | -0.8% | 309,300 |
| 2015/07/30 | 12,620 | 13,290 | 12,575 | 13,205 | +470 | +3.7% | 565,400 |
| 2015/07/29 | 12,735 | 12,770 | 12,510 | 12,735 | -95 | -0.7% | 408,200 |
| 2015/07/28 | 12,655 | 12,895 | 12,540 | 12,830 | +10 | +0.1% | 361,000 |
| 2015/07/27 | 12,720 | 12,875 | 12,645 | 12,820 | +10 | +0.1% | 219,900 |
| 2015/07/24 | 12,715 | 12,925 | 12,650 | 12,810 | +95 | +0.7% | 195,400 |
| 2015/07/23 | 12,720 | 12,790 | 12,625 | 12,715 | +75 | +0.6% | 153,600 |
| 2015/07/22 | 12,600 | 12,685 | 12,525 | 12,640 | -75 | -0.6% | 250,700 |
| 2015/07/21 | 12,830 | 12,840 | 12,620 | 12,715 | +35 | +0.3% | 188,300 |
| 2015/07/17 | 12,720 | 12,850 | 12,655 | 12,680 | +100 | +0.8% | 319,100 |
| 2015/07/16 | 12,550 | 12,590 | 12,410 | 12,580 | +105 | +0.8% | 237,200 |
| 2015/07/15 | 12,700 | 12,720 | 12,445 | 12,475 | -140 | -1.1% | 346,600 |
| 2015/07/14 | 12,650 | 12,710 | 12,515 | 12,615 | +120 | +1% | 362,900 |
| 2015/07/13 | 12,415 | 12,530 | 12,355 | 12,495 | +205 | +1.7% | 264,900 |
| 2015/07/10 | 12,365 | 12,545 | 12,290 | 12,290 | -15 | -0.1% | 358,300 |
| 2015/07/09 | 12,000 | 12,305 | 11,860 | 12,305 | +130 | +1.1% | 534,700 |
| 2015/07/08 | 12,350 | 12,415 | 12,175 | 12,175 | -175 | -1.4% | 530,400 |
| 2015/07/07 | 12,650 | 12,670 | 12,350 | 12,350 | -195 | -1.6% | 559,800 |
| 2015/07/06 | 12,445 | 12,620 | 12,340 | 12,545 | -105 | -0.8% | 325,200 |
| 2015/07/03 | 12,950 | 13,020 | 12,590 | 12,650 | -185 | -1.4% | 518,200 |
| 2015/07/02 | 12,770 | 13,030 | 12,750 | 12,835 | +200 | +1.6% | 458,200 |
| 2015/07/01 | 12,605 | 12,710 | 12,565 | 12,635 | -45 | -0.4% | 335,600 |
| 2015/06/30 | 12,500 | 12,760 | 12,455 | 12,680 | +210 | +1.7% | 436,900 |
| 2015/06/29 | 12,400 | 12,605 | 12,365 | 12,470 | -265 | -2.1% | 315,900 |
| 2015/06/26 | 12,780 | 12,860 | 12,670 | 12,735 | -110 | -0.9% | 200,000 |
| 2015/06/25 | 12,980 | 12,990 | 12,810 | 12,845 | -135 | -1% | 182,000 |
| 2015/06/24 | 12,960 | 13,070 | 12,920 | 12,980 | +65 | +0.5% | 406,300 |
| 2015/06/23 | 12,925 | 12,945 | 12,785 | 12,915 | +40 | +0.3% | 420,500 |
| 2015/06/22 | 12,450 | 12,925 | 12,410 | 12,875 | +415 | +3.3% | 591,000 |
| 2015/06/19 | 12,580 | 12,590 | 12,415 | 12,460 | +50 | +0.4% | 264,400 |
| 2015/06/18 | 12,505 | 12,555 | 12,385 | 12,410 | -50 | -0.4% | 231,000 |
| 2015/06/17 | 12,475 | 12,525 | 12,380 | 12,460 | -15 | -0.1% | 336,100 |
| 2015/06/16 | 12,480 | 12,575 | 12,405 | 12,475 | -5 | ±0% | 298,400 |
| 2015/06/15 | 12,150 | 12,550 | 12,150 | 12,480 | +130 | +1.1% | 511,700 |
| 2015/06/12 | 12,485 | 12,530 | 12,315 | 12,350 | -230 | -1.8% | 618,600 |
| 2015/06/11 | 12,480 | 12,650 | 12,470 | 12,580 | +180 | +1.5% | 663,500 |
| 2015/06/10 | 12,205 | 12,470 | 12,105 | 12,400 | +100 | +0.8% | 1,033,900 |
| 2015/06/09 | 12,470 | 12,470 | 12,300 | 12,300 | -170 | -1.4% | 487,300 |
| 2015/06/08 | 12,700 | 12,725 | 12,430 | 12,470 | -200 | -1.6% | 481,700 |
| 2015/06/05 | 12,780 | 12,790 | 12,505 | 12,670 | -70 | -0.5% | 457,500 |
2451～
2500
件表示中 / 3770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 | 1,580,000円 | +6.9% | -1.9% | 4.34% | 11.64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 | 615,300円 | +1.6% | +4.4% | 1.38% | 13.97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 | 1.41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 | 756,100円 | +1.1% | +14.3% | 2.35% | 8.57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 | 120,100円 | +10.4% | +1.8% | 3.50% | 10.11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
