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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 16,350 | 16,460 | 16,350 | 16,390 | -30 | -0.2% | 114,400 |
| 2024/05/27 | 16,250 | 16,420 | 16,220 | 16,420 | +105 | +0.6% | 77,800 |
| 2024/05/24 | 16,240 | 16,330 | 16,200 | 16,315 | +40 | +0.2% | 115,300 |
| 2024/05/23 | 16,220 | 16,390 | 16,190 | 16,275 | -15 | -0.1% | 171,900 |
| 2024/05/22 | 16,410 | 16,455 | 16,260 | 16,290 | -205 | -1.2% | 177,900 |
| 2024/05/21 | 16,600 | 16,655 | 16,490 | 16,495 | -170 | -1% | 117,700 |
| 2024/05/20 | 16,365 | 16,665 | 16,350 | 16,665 | +290 | +1.8% | 195,700 |
| 2024/05/17 | 16,305 | 16,375 | 16,185 | 16,375 | -45 | -0.3% | 235,700 |
| 2024/05/16 | 16,405 | 16,475 | 16,325 | 16,420 | -70 | -0.4% | 307,200 |
| 2024/05/15 | 16,680 | 16,755 | 16,300 | 16,490 | -310 | -1.8% | 189,200 |
| 2024/05/14 | 16,450 | 16,815 | 16,450 | 16,800 | +350 | +2.1% | 180,200 |
| 2024/05/13 | 16,470 | 16,550 | 16,280 | 16,450 | -255 | -1.5% | 258,800 |
| 2024/05/10 | 16,485 | 16,895 | 16,440 | 16,705 | +235 | +1.4% | 429,600 |
| 2024/05/09 | 16,200 | 16,510 | 16,185 | 16,470 | +290 | +1.8% | 208,400 |
| 2024/05/08 | 16,330 | 16,330 | 16,100 | 16,180 | -20 | -0.1% | 288,200 |
| 2024/05/07 | 15,955 | 16,375 | 15,945 | 16,200 | -155 | -0.9% | 525,000 |
| 2024/05/02 | 16,950 | 16,995 | 15,855 | 16,355 | -325 | -1.9% | 801,500 |
| 2024/05/01 | 16,750 | 16,900 | 16,585 | 16,680 | -235 | -1.4% | 213,900 |
| 2024/04/30 | 17,115 | 17,115 | 16,815 | 16,915 | ±0 | ±0% | 212,700 |
| 2024/04/26 | 16,840 | 17,040 | 16,790 | 16,915 | +10 | +0.1% | 166,800 |
| 2024/04/25 | 17,240 | 17,240 | 16,855 | 16,905 | -125 | -0.7% | 165,800 |
| 2024/04/24 | 17,000 | 17,195 | 16,945 | 17,030 | -35 | -0.2% | 179,200 |
| 2024/04/23 | 17,080 | 17,230 | 17,060 | 17,065 | +70 | +0.4% | 118,700 |
| 2024/04/22 | 16,965 | 17,025 | 16,875 | 16,995 | +270 | +1.6% | 134,300 |
| 2024/04/19 | 17,000 | 17,125 | 16,680 | 16,725 | -100 | -0.6% | 230,300 |
| 2024/04/18 | 16,700 | 16,895 | 16,645 | 16,825 | +125 | +0.7% | 122,200 |
| 2024/04/17 | 16,790 | 16,955 | 16,660 | 16,700 | -150 | -0.9% | 154,200 |
| 2024/04/16 | 16,855 | 16,900 | 16,675 | 16,850 | +50 | +0.3% | 246,600 |
| 2024/04/15 | 16,780 | 16,885 | 16,600 | 16,800 | -120 | -0.7% | 153,400 |
| 2024/04/12 | 16,850 | 17,175 | 16,850 | 16,920 | +50 | +0.3% | 232,400 |
| 2024/04/11 | 16,790 | 16,990 | 16,790 | 16,870 | -175 | -1% | 217,400 |
| 2024/04/10 | 17,130 | 17,160 | 17,020 | 17,045 | -85 | -0.5% | 150,900 |
| 2024/04/09 | 17,130 | 17,195 | 17,045 | 17,130 | +150 | +0.9% | 155,900 |
| 2024/04/08 | 16,985 | 17,125 | 16,900 | 16,980 | -100 | -0.6% | 218,900 |
| 2024/04/05 | 17,115 | 17,230 | 17,000 | 17,080 | -5 | ±0% | 194,200 |
| 2024/04/04 | 17,135 | 17,220 | 16,965 | 17,085 | -45 | -0.3% | 234,500 |
| 2024/04/03 | 16,890 | 17,225 | 16,780 | 17,130 | +220 | +1.3% | 357,900 |
| 2024/04/02 | 17,060 | 17,120 | 16,750 | 16,910 | -155 | -0.9% | 308,700 |
| 2024/04/01 | 17,370 | 17,380 | 16,935 | 17,065 | -385 | -2.2% | 269,600 |
| 2024/03/29 | 17,300 | 17,590 | 17,260 | 17,450 | +230 | +1.3% | 236,600 |
| 2024/03/28 | 17,445 | 17,780 | 17,165 | 17,220 | -765 | -4.3% | 342,000 |
| 2024/03/27 | 17,680 | 18,080 | 17,680 | 17,985 | +465 | +2.7% | 324,700 |
| 2024/03/26 | 17,475 | 17,625 | 17,425 | 17,520 | +20 | +0.1% | 183,400 |
| 2024/03/25 | 17,520 | 17,690 | 17,470 | 17,500 | -175 | -1% | 202,100 |
| 2024/03/22 | 17,630 | 17,735 | 17,455 | 17,675 | ±0 | ±0% | 196,100 |
| 2024/03/21 | 18,100 | 18,155 | 17,625 | 17,675 | -345 | -1.9% | 246,400 |
| 2024/03/19 | 17,800 | 18,145 | 17,645 | 18,020 | +270 | +1.5% | 242,300 |
| 2024/03/18 | 17,395 | 17,820 | 17,355 | 17,750 | +420 | +2.4% | 235,500 |
| 2024/03/15 | 17,180 | 17,395 | 17,090 | 17,330 | +90 | +0.5% | 706,600 |
| 2024/03/14 | 17,280 | 17,300 | 17,080 | 17,240 | -60 | -0.3% | 271,200 |
251～
300
件表示中 / 3714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 | 1,555,500円 | +6.9% | -1.9% | 4.40% | 11.45倍 | 2.19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 | 547,100円 | +1.6% | +4.4% | 1.55% | 12.46倍 | 1.18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 | 143,200円 | +9.9% | +6.3% | 3.98% | 10.07倍 | 1.31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 | 83,300円 | +24.1% | +1.2% | 4.32% | 9.53倍 | 0.95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 | 623,300円 | +1.1% | +14.3% | 2.86% | 7.13倍 | 1.39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
