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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 6,890 | 7,020 | 6,840 | 6,880 | +50 | +0.7% | 719,000 |
| 2011/02/15 | 6,780 | 6,890 | 6,730 | 6,830 | -40 | -0.6% | 869,700 |
| 2011/02/14 | 6,560 | 7,000 | 6,560 | 6,870 | +390 | +6% | 1,461,500 |
| 2011/02/10 | 6,270 | 6,540 | 6,270 | 6,480 | +130 | +2% | 1,418,800 |
| 2011/02/09 | 6,330 | 6,450 | 6,300 | 6,350 | -80 | -1.2% | 948,000 |
| 2011/02/08 | 6,350 | 6,460 | 6,280 | 6,430 | -70 | -1.1% | 1,331,200 |
| 2011/02/07 | 6,520 | 6,670 | 6,460 | 6,500 | -100 | -1.5% | 720,200 |
| 2011/02/04 | 6,730 | 6,800 | 6,590 | 6,600 | -130 | -1.9% | 717,700 |
| 2011/02/03 | 6,760 | 6,770 | 6,680 | 6,730 | -130 | -1.9% | 804,500 |
| 2011/02/02 | 6,900 | 7,150 | 6,800 | 6,860 | +110 | +1.6% | 1,456,300 |
| 2011/02/01 | 6,550 | 6,750 | 6,520 | 6,750 | +1,000 | +17.4% | 1,829,100 |
| 2011/01/31 | 5,730 | 5,760 | 5,680 | 5,750 | +20 | +0.3% | 344,800 |
| 2011/01/28 | 5,780 | 5,790 | 5,710 | 5,730 | -70 | -1.2% | 501,300 |
| 2011/01/27 | 5,800 | 5,830 | 5,740 | 5,800 | +40 | +0.7% | 442,900 |
| 2011/01/26 | 5,710 | 5,800 | 5,700 | 5,760 | +80 | +1.4% | 414,600 |
| 2011/01/25 | 5,650 | 5,740 | 5,650 | 5,680 | -30 | -0.5% | 575,000 |
| 2011/01/24 | 5,660 | 5,730 | 5,630 | 5,710 | -50 | -0.9% | 358,100 |
| 2011/01/21 | 5,820 | 5,830 | 5,740 | 5,760 | -80 | -1.4% | 462,100 |
| 2011/01/20 | 5,810 | 5,900 | 5,790 | 5,840 | +50 | +0.9% | 589,300 |
| 2011/01/19 | 5,800 | 5,840 | 5,750 | 5,790 | +70 | +1.2% | 292,500 |
| 2011/01/18 | 5,620 | 5,780 | 5,620 | 5,720 | +30 | +0.5% | 306,300 |
| 2011/01/17 | 5,760 | 5,760 | 5,680 | 5,690 | -70 | -1.2% | 231,200 |
| 2011/01/14 | 5,750 | 5,830 | 5,720 | 5,760 | -80 | -1.4% | 367,500 |
| 2011/01/13 | 5,740 | 5,860 | 5,710 | 5,840 | +170 | +3% | 441,600 |
| 2011/01/12 | 5,640 | 5,750 | 5,620 | 5,670 | +20 | +0.4% | 556,300 |
| 2011/01/11 | 5,600 | 5,680 | 5,570 | 5,650 | +60 | +1.1% | 307,500 |
| 2011/01/07 | 5,590 | 5,600 | 5,570 | 5,590 | ±0 | ±0% | 192,700 |
| 2011/01/06 | 5,570 | 5,590 | 5,520 | 5,590 | +30 | +0.5% | 285,500 |
| 2011/01/05 | 5,590 | 5,600 | 5,510 | 5,560 | -50 | -0.9% | 347,800 |
| 2011/01/04 | 5,600 | 5,640 | 5,580 | 5,610 | +50 | +0.9% | 238,400 |
| 2010/12/30 | 5,600 | 5,610 | 5,560 | 5,560 | -80 | -1.4% | 235,000 |
| 2010/12/29 | 5,590 | 5,660 | 5,590 | 5,640 | +60 | +1.1% | 272,200 |
| 2010/12/28 | 5,560 | 5,600 | 5,560 | 5,580 | ±0 | ±0% | 146,400 |
| 2010/12/27 | 5,530 | 5,600 | 5,530 | 5,580 | ±0 | ±0% | 213,600 |
| 2010/12/24 | 5,520 | 5,590 | 5,500 | 5,580 | -10 | -0.2% | 192,500 |
| 2010/12/22 | 5,560 | 5,620 | 5,560 | 5,590 | +10 | +0.2% | 397,700 |
| 2010/12/21 | 5,570 | 5,610 | 5,550 | 5,580 | -10 | -0.2% | 415,600 |
| 2010/12/20 | 5,560 | 5,620 | 5,540 | 5,590 | +90 | +1.6% | 629,900 |
| 2010/12/17 | 5,530 | 5,560 | 5,500 | 5,500 | -70 | -1.3% | 440,600 |
| 2010/12/16 | 5,560 | 5,590 | 5,540 | 5,570 | -10 | -0.2% | 290,400 |
| 2010/12/15 | 5,660 | 5,690 | 5,560 | 5,580 | -30 | -0.5% | 569,600 |
| 2010/12/14 | 5,470 | 5,610 | 5,460 | 5,610 | +100 | +1.8% | 482,800 |
| 2010/12/13 | 5,480 | 5,520 | 5,440 | 5,510 | +60 | +1.1% | 311,200 |
| 2010/12/10 | 5,450 | 5,480 | 5,420 | 5,450 | -70 | -1.3% | 546,100 |
| 2010/12/09 | 5,510 | 5,550 | 5,460 | 5,520 | +10 | +0.2% | 370,900 |
| 2010/12/08 | 5,450 | 5,510 | 5,440 | 5,510 | +120 | +2.2% | 534,000 |
| 2010/12/07 | 5,320 | 5,430 | 5,290 | 5,390 | +40 | +0.7% | 656,500 |
| 2010/12/06 | 5,330 | 5,350 | 5,310 | 5,350 | +30 | +0.6% | 273,000 |
| 2010/12/03 | 5,300 | 5,320 | 5,270 | 5,320 | +70 | +1.3% | 334,200 |
| 2010/12/02 | 5,270 | 5,280 | 5,240 | 5,250 | +60 | +1.2% | 234,300 |
3501～
3550
件表示中 / 3715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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08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 | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96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 | 626,000円 | +1.1% | +14.3% | 2.84% | 7.16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
