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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 17,430 | 17,580 | 17,120 | 17,300 | -130 | -0.7% | 243,700 |
| 2024/03/12 | 17,345 | 17,445 | 17,000 | 17,430 | +30 | +0.2% | 199,500 |
| 2024/03/11 | 17,205 | 17,400 | 17,175 | 17,400 | +100 | +0.6% | 170,600 |
| 2024/03/08 | 17,300 | 17,410 | 17,030 | 17,300 | -285 | -1.6% | 393,400 |
| 2024/03/07 | 17,680 | 17,805 | 17,530 | 17,585 | -175 | -1% | 185,500 |
| 2024/03/06 | 17,535 | 17,810 | 17,515 | 17,760 | +280 | +1.6% | 199,900 |
| 2024/03/05 | 17,575 | 17,575 | 17,300 | 17,480 | +75 | +0.4% | 128,900 |
| 2024/03/04 | 17,690 | 17,690 | 17,405 | 17,405 | -325 | -1.8% | 146,300 |
| 2024/03/01 | 17,760 | 17,825 | 17,605 | 17,730 | -35 | -0.2% | 153,000 |
| 2024/02/29 | 17,650 | 17,765 | 17,440 | 17,765 | +255 | +1.5% | 501,800 |
| 2024/02/28 | 17,355 | 17,595 | 17,355 | 17,510 | +60 | +0.3% | 174,200 |
| 2024/02/27 | 17,270 | 17,520 | 17,265 | 17,450 | +80 | +0.5% | 168,900 |
| 2024/02/26 | 17,500 | 17,510 | 17,225 | 17,370 | -60 | -0.3% | 222,500 |
| 2024/02/22 | 17,340 | 17,450 | 17,305 | 17,430 | +140 | +0.8% | 179,100 |
| 2024/02/21 | 17,090 | 17,290 | 17,090 | 17,290 | +115 | +0.7% | 172,500 |
| 2024/02/20 | 17,140 | 17,270 | 17,080 | 17,175 | +135 | +0.8% | 214,800 |
| 2024/02/19 | 17,100 | 17,180 | 16,950 | 17,040 | -145 | -0.8% | 144,100 |
| 2024/02/16 | 17,150 | 17,210 | 17,050 | 17,185 | +190 | +1.1% | 216,100 |
| 2024/02/15 | 16,910 | 17,000 | 16,795 | 16,995 | +260 | +1.6% | 188,900 |
| 2024/02/14 | 17,520 | 17,520 | 16,720 | 16,735 | -760 | -4.3% | 244,500 |
| 2024/02/13 | 17,600 | 17,600 | 17,300 | 17,495 | +375 | +2.2% | 235,400 |
| 2024/02/09 | 17,090 | 17,175 | 16,990 | 17,120 | +30 | +0.2% | 214,800 |
| 2024/02/08 | 16,960 | 17,100 | 16,760 | 17,090 | +105 | +0.6% | 220,000 |
| 2024/02/07 | 17,260 | 17,260 | 16,825 | 16,985 | ±0 | ±0% | 277,500 |
| 2024/02/06 | 17,360 | 17,360 | 16,890 | 16,985 | -370 | -2.1% | 205,200 |
| 2024/02/05 | 17,290 | 17,425 | 16,810 | 17,355 | +195 | +1.1% | 230,300 |
| 2024/02/02 | 17,325 | 17,390 | 17,090 | 17,160 | +75 | +0.4% | 229,200 |
| 2024/02/01 | 16,950 | 17,165 | 16,835 | 17,085 | +260 | +1.5% | 272,800 |
| 2024/01/31 | 16,380 | 16,900 | 16,165 | 16,825 | +635 | +3.9% | 528,300 |
| 2024/01/30 | 16,225 | 16,380 | 15,805 | 16,190 | +75 | +0.5% | 363,800 |
| 2024/01/29 | 16,150 | 16,225 | 16,025 | 16,115 | -35 | -0.2% | 225,300 |
| 2024/01/26 | 16,125 | 16,185 | 16,085 | 16,150 | +25 | +0.2% | 139,600 |
| 2024/01/25 | 16,100 | 16,200 | 16,010 | 16,125 | +50 | +0.3% | 195,200 |
| 2024/01/24 | 16,200 | 16,385 | 16,050 | 16,075 | -325 | -2% | 259,800 |
| 2024/01/23 | 16,450 | 16,560 | 16,345 | 16,400 | -10 | -0.1% | 140,600 |
| 2024/01/22 | 16,355 | 16,470 | 16,290 | 16,410 | +160 | +1% | 166,800 |
| 2024/01/19 | 16,250 | 16,350 | 16,180 | 16,250 | +90 | +0.6% | 125,500 |
| 2024/01/18 | 16,240 | 16,310 | 16,150 | 16,160 | -25 | -0.2% | 121,800 |
| 2024/01/17 | 16,355 | 16,490 | 16,170 | 16,185 | -80 | -0.5% | 141,800 |
| 2024/01/16 | 16,600 | 16,600 | 16,265 | 16,265 | -360 | -2.2% | 167,700 |
| 2024/01/15 | 16,450 | 16,635 | 16,435 | 16,625 | +215 | +1.3% | 114,100 |
| 2024/01/12 | 16,250 | 16,415 | 16,180 | 16,410 | +105 | +0.6% | 245,500 |
| 2024/01/11 | 16,315 | 16,410 | 16,265 | 16,305 | +20 | +0.1% | 230,800 |
| 2024/01/10 | 16,210 | 16,330 | 16,125 | 16,285 | -140 | -0.9% | 237,600 |
| 2024/01/09 | 16,425 | 16,545 | 16,235 | 16,425 | -5 | ±0% | 265,600 |
| 2024/01/05 | 16,450 | 16,475 | 16,320 | 16,430 | +155 | +1% | 141,400 |
| 2024/01/04 | 16,285 | 16,325 | 16,180 | 16,275 | -75 | -0.5% | 133,900 |
| 2023/12/29 | 16,250 | 16,380 | 16,250 | 16,350 | +45 | +0.3% | 134,400 |
| 2023/12/28 | 16,365 | 16,405 | 16,240 | 16,305 | -95 | -0.6% | 80,200 |
| 2023/12/27 | 16,310 | 16,425 | 16,295 | 16,400 | +210 | +1.3% | 113,000 |
301～
350
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 | 1,561,500円 | +6.9% | -1.9% | 4.39% | 11.50倍 | 2.20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 | 550,000円 | +1.6% | +4.4% | 1.55% | 12.52倍 | 1.19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 | 143,600円 | +9.9% | +6.3% | 3.97% | 10.10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 | 83,600円 | +24.1% | +1.2% | 4.31% | 9.57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 | 625,600円 | +1.1% | +14.3% | 2.85% | 7.15倍 | 1.40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
