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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 7,660 | 7,740 | 7,630 | 7,680 | +20 | +0.3% | 360,200 |
| 2012/08/15 | 7,730 | 7,730 | 7,630 | 7,660 | -80 | -1% | 243,100 |
| 2012/08/14 | 7,790 | 7,790 | 7,700 | 7,740 | -40 | -0.5% | 364,800 |
| 2012/08/13 | 7,770 | 7,790 | 7,720 | 7,780 | +30 | +0.4% | 128,200 |
| 2012/08/10 | 7,790 | 7,810 | 7,710 | 7,750 | -20 | -0.3% | 212,600 |
| 2012/08/09 | 7,760 | 7,790 | 7,720 | 7,770 | +20 | +0.3% | 222,900 |
| 2012/08/08 | 7,800 | 7,880 | 7,720 | 7,750 | ±0 | ±0% | 346,100 |
| 2012/08/07 | 7,790 | 7,790 | 7,700 | 7,750 | -60 | -0.8% | 255,200 |
| 2012/08/06 | 7,780 | 7,880 | 7,760 | 7,810 | +60 | +0.8% | 328,500 |
| 2012/08/03 | 7,680 | 7,790 | 7,610 | 7,750 | +20 | +0.3% | 430,300 |
| 2012/08/02 | 7,720 | 7,790 | 7,690 | 7,730 | +40 | +0.5% | 445,300 |
| 2012/08/01 | 7,560 | 7,700 | 7,560 | 7,690 | +140 | +1.9% | 305,900 |
| 2012/07/31 | 7,620 | 7,690 | 7,550 | 7,550 | -40 | -0.5% | 408,700 |
| 2012/07/30 | 7,630 | 7,650 | 7,500 | 7,590 | -40 | -0.5% | 525,100 |
| 2012/07/27 | 7,650 | 7,690 | 7,580 | 7,630 | -20 | -0.3% | 406,800 |
| 2012/07/26 | 7,650 | 7,680 | 7,570 | 7,650 | -10 | -0.1% | 416,400 |
| 2012/07/25 | 7,630 | 7,700 | 7,620 | 7,660 | -10 | -0.1% | 328,500 |
| 2012/07/24 | 7,730 | 7,760 | 7,580 | 7,670 | -60 | -0.8% | 255,700 |
| 2012/07/23 | 7,640 | 7,780 | 7,600 | 7,730 | +70 | +0.9% | 420,700 |
| 2012/07/20 | 7,820 | 7,820 | 7,640 | 7,660 | -110 | -1.4% | 417,400 |
| 2012/07/19 | 7,800 | 7,850 | 7,740 | 7,770 | +30 | +0.4% | 339,200 |
| 2012/07/18 | 7,710 | 7,860 | 7,700 | 7,740 | +70 | +0.9% | 293,400 |
| 2012/07/17 | 7,590 | 7,740 | 7,530 | 7,670 | +100 | +1.3% | 351,900 |
| 2012/07/13 | 7,510 | 7,610 | 7,510 | 7,570 | +80 | +1.1% | 372,000 |
| 2012/07/12 | 7,500 | 7,590 | 7,460 | 7,490 | -50 | -0.7% | 389,100 |
| 2012/07/11 | 7,650 | 7,660 | 7,510 | 7,540 | -80 | -1% | 234,000 |
| 2012/07/10 | 7,630 | 7,710 | 7,580 | 7,620 | +10 | +0.1% | 334,200 |
| 2012/07/09 | 7,510 | 7,660 | 7,510 | 7,610 | +20 | +0.3% | 314,900 |
| 2012/07/06 | 7,600 | 7,680 | 7,570 | 7,590 | +20 | +0.3% | 186,500 |
| 2012/07/05 | 7,610 | 7,700 | 7,560 | 7,570 | -40 | -0.5% | 236,500 |
| 2012/07/04 | 7,700 | 7,750 | 7,570 | 7,610 | -80 | -1% | 317,300 |
| 2012/07/03 | 7,610 | 7,730 | 7,610 | 7,690 | +110 | +1.5% | 297,700 |
| 2012/07/02 | 7,570 | 7,600 | 7,510 | 7,580 | +30 | +0.4% | 246,600 |
| 2012/06/29 | 7,430 | 7,590 | 7,400 | 7,550 | +150 | +2% | 495,100 |
| 2012/06/28 | 7,350 | 7,410 | 7,300 | 7,400 | +60 | +0.8% | 267,500 |
| 2012/06/27 | 7,240 | 7,370 | 7,190 | 7,340 | +180 | +2.5% | 368,200 |
| 2012/06/26 | 7,120 | 7,210 | 7,110 | 7,160 | -30 | -0.4% | 385,100 |
| 2012/06/25 | 7,130 | 7,250 | 7,130 | 7,190 | +30 | +0.4% | 231,100 |
| 2012/06/22 | 7,100 | 7,200 | 7,090 | 7,160 | -90 | -1.2% | 356,800 |
| 2012/06/21 | 7,200 | 7,310 | 7,200 | 7,250 | -30 | -0.4% | 354,500 |
| 2012/06/20 | 7,160 | 7,320 | 7,140 | 7,280 | +170 | +2.4% | 445,700 |
| 2012/06/19 | 7,020 | 7,140 | 7,020 | 7,110 | +110 | +1.6% | 336,000 |
| 2012/06/18 | 7,040 | 7,100 | 7,000 | 7,000 | +40 | +0.6% | 183,300 |
| 2012/06/15 | 6,900 | 7,010 | 6,890 | 6,960 | +30 | +0.4% | 362,800 |
| 2012/06/14 | 6,950 | 7,020 | 6,910 | 6,930 | -110 | -1.6% | 257,200 |
| 2012/06/13 | 7,010 | 7,070 | 6,960 | 7,040 | -20 | -0.3% | 384,900 |
| 2012/06/12 | 6,860 | 7,070 | 6,820 | 7,060 | +210 | +3.1% | 672,900 |
| 2012/06/11 | 6,890 | 6,910 | 6,800 | 6,850 | +40 | +0.6% | 203,200 |
| 2012/06/08 | 6,890 | 6,930 | 6,760 | 6,810 | -50 | -0.7% | 513,100 |
| 2012/06/07 | 6,710 | 6,890 | 6,710 | 6,860 | +150 | +2.2% | 552,000 |
3001～
3050
件表示中 / 3586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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.53倍 | 2.53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 |
| 菱地所 | 210,800円 | +6.1% | +4.5% | 2.04% | 15.19倍 | 1.06倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 住友不 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39倍 | 1.01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 | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03倍 | 1.36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 |
| 東急不ＨＤ | 96,400円 | +3.4% | +10.1% | 3.53% | 9.42倍 | 0.88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
