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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 7,300 | 7,450 | 7,270 | 7,420 | +70 | +1% | 452,700 |
| 2011/07/28 | 7,230 | 7,350 | 7,220 | 7,350 | +100 | +1.4% | 274,300 |
| 2011/07/27 | 7,330 | 7,350 | 7,240 | 7,250 | -140 | -1.9% | 317,400 |
| 2011/07/26 | 7,380 | 7,470 | 7,380 | 7,390 | -20 | -0.3% | 226,400 |
| 2011/07/25 | 7,380 | 7,450 | 7,370 | 7,410 | -80 | -1.1% | 207,300 |
| 2011/07/22 | 7,270 | 7,490 | 7,240 | 7,490 | +160 | +2.2% | 583,600 |
| 2011/07/21 | 7,290 | 7,410 | 7,260 | 7,330 | +100 | +1.4% | 351,400 |
| 2011/07/20 | 7,380 | 7,380 | 7,200 | 7,230 | +10 | +0.1% | 284,300 |
| 2011/07/19 | 7,020 | 7,250 | 7,020 | 7,220 | +170 | +2.4% | 469,900 |
| 2011/07/15 | 6,910 | 7,070 | 6,890 | 7,050 | -10 | -0.1% | 693,400 |
| 2011/07/14 | 7,110 | 7,150 | 7,060 | 7,060 | -30 | -0.4% | 281,900 |
| 2011/07/13 | 7,010 | 7,140 | 7,010 | 7,090 | -50 | -0.7% | 348,600 |
| 2011/07/12 | 7,210 | 7,270 | 7,110 | 7,140 | -200 | -2.7% | 516,400 |
| 2011/07/11 | 7,260 | 7,380 | 7,240 | 7,340 | +120 | +1.7% | 522,800 |
| 2011/07/08 | 7,280 | 7,360 | 7,180 | 7,220 | -10 | -0.1% | 459,200 |
| 2011/07/07 | 7,080 | 7,260 | 7,080 | 7,230 | +90 | +1.3% | 668,600 |
| 2011/07/06 | 7,030 | 7,140 | 7,000 | 7,140 | +80 | +1.1% | 474,000 |
| 2011/07/05 | 7,090 | 7,100 | 7,040 | 7,060 | -20 | -0.3% | 306,400 |
| 2011/07/04 | 7,000 | 7,120 | 6,970 | 7,080 | +190 | +2.8% | 409,900 |
| 2011/07/01 | 6,860 | 6,900 | 6,830 | 6,890 | +80 | +1.2% | 288,900 |
| 2011/06/30 | 6,850 | 6,850 | 6,760 | 6,810 | +10 | +0.1% | 338,900 |
| 2011/06/29 | 6,800 | 6,840 | 6,700 | 6,800 | +10 | +0.1% | 226,900 |
| 2011/06/28 | 6,710 | 6,850 | 6,690 | 6,790 | +180 | +2.7% | 485,800 |
| 2011/06/27 | 6,570 | 6,650 | 6,550 | 6,610 | +10 | +0.2% | 297,100 |
| 2011/06/24 | 6,590 | 6,660 | 6,560 | 6,600 | +70 | +1.1% | 381,300 |
| 2011/06/23 | 6,570 | 6,600 | 6,490 | 6,530 | -110 | -1.7% | 367,900 |
| 2011/06/22 | 6,500 | 6,660 | 6,500 | 6,640 | +90 | +1.4% | 227,800 |
| 2011/06/21 | 6,400 | 6,550 | 6,370 | 6,550 | +90 | +1.4% | 321,500 |
| 2011/06/20 | 6,500 | 6,530 | 6,460 | 6,460 | -120 | -1.8% | 446,500 |
| 2011/06/17 | 6,540 | 6,680 | 6,540 | 6,580 | +20 | +0.3% | 485,900 |
| 2011/06/16 | 6,660 | 6,690 | 6,530 | 6,560 | -180 | -2.7% | 498,000 |
| 2011/06/15 | 6,840 | 6,850 | 6,690 | 6,740 | -100 | -1.5% | 377,200 |
| 2011/06/14 | 6,750 | 6,870 | 6,740 | 6,840 | +110 | +1.6% | 468,600 |
| 2011/06/13 | 6,860 | 6,910 | 6,710 | 6,730 | -270 | -3.9% | 651,500 |
| 2011/06/10 | 6,880 | 7,060 | 6,880 | 7,000 | +70 | +1% | 751,400 |
| 2011/06/09 | 6,890 | 6,950 | 6,810 | 6,930 | +50 | +0.7% | 355,500 |
| 2011/06/08 | 6,870 | 6,910 | 6,840 | 6,880 | -60 | -0.9% | 248,600 |
| 2011/06/07 | 6,880 | 6,950 | 6,870 | 6,940 | +50 | +0.7% | 271,300 |
| 2011/06/06 | 6,890 | 6,950 | 6,860 | 6,890 | -40 | -0.6% | 379,400 |
| 2011/06/03 | 6,800 | 6,990 | 6,770 | 6,930 | +230 | +3.4% | 614,700 |
| 2011/06/02 | 6,770 | 6,800 | 6,700 | 6,700 | -100 | -1.5% | 292,200 |
| 2011/06/01 | 6,780 | 6,850 | 6,750 | 6,800 | +80 | +1.2% | 344,200 |
| 2011/05/31 | 6,600 | 6,760 | 6,600 | 6,720 | +100 | +1.5% | 487,800 |
| 2011/05/30 | 6,610 | 6,690 | 6,600 | 6,620 | -40 | -0.6% | 211,900 |
| 2011/05/27 | 6,600 | 6,700 | 6,560 | 6,660 | +120 | +1.8% | 391,800 |
| 2011/05/26 | 6,600 | 6,650 | 6,530 | 6,540 | -100 | -1.5% | 381,700 |
| 2011/05/25 | 6,600 | 6,660 | 6,560 | 6,640 | +140 | +2.2% | 402,900 |
| 2011/05/24 | 6,500 | 6,590 | 6,490 | 6,500 | -60 | -0.9% | 436,300 |
| 2011/05/23 | 6,620 | 6,650 | 6,540 | 6,560 | -100 | -1.5% | 443,900 |
| 2011/05/20 | 6,670 | 6,760 | 6,650 | 6,660 | -80 | -1.2% | 353,600 |
3351～
3400
件表示中 / 3676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 | 1,524,500円 | +5.7% | +13.1% | 4.13% | 12.03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 | 527,800円 | +4.4% | +5.5% | 1.33% | 13.00倍 | 1.16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 | +9.9% | +6.3% | 3.99% | 10.06倍 | 1.30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 | 86,200円 | +3.4% | +3.8% | 3.94% | 10.28倍 | 1.00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 | 611,000円 | +1.1% | +14.3% | 2.91% | 7.04倍 | 1.51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
