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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 4,700 | 4,720 | 4,665 | 4,680 | -5 | -0.1% | 281,300 |
| 2010/07/26 | 4,650 | 4,700 | 4,635 | 4,685 | +55 | +1.2% | 293,500 |
| 2010/07/23 | 4,625 | 4,685 | 4,575 | 4,630 | +35 | +0.8% | 682,600 |
| 2010/07/22 | 4,570 | 4,635 | 4,550 | 4,595 | -95 | -2% | 492,500 |
| 2010/07/21 | 4,800 | 4,820 | 4,645 | 4,690 | -125 | -2.6% | 595,200 |
| 2010/07/20 | 4,865 | 4,890 | 4,790 | 4,815 | -45 | -0.9% | 441,300 |
| 2010/07/16 | 4,870 | 4,935 | 4,835 | 4,860 | +15 | +0.3% | 349,400 |
| 2010/07/15 | 4,950 | 4,950 | 4,815 | 4,845 | -105 | -2.1% | 568,400 |
| 2010/07/14 | 5,050 | 5,070 | 4,910 | 4,950 | -45 | -0.9% | 469,700 |
| 2010/07/13 | 4,985 | 5,040 | 4,960 | 4,995 | +65 | +1.3% | 352,300 |
| 2010/07/12 | 4,990 | 5,020 | 4,915 | 4,930 | -20 | -0.4% | 323,700 |
| 2010/07/09 | 5,040 | 5,040 | 4,925 | 4,950 | -80 | -1.6% | 651,500 |
| 2010/07/08 | 5,100 | 5,130 | 5,000 | 5,030 | -10 | -0.2% | 358,100 |
| 2010/07/07 | 5,050 | 5,050 | 4,940 | 5,040 | ±0 | ±0% | 525,800 |
| 2010/07/06 | 4,960 | 5,040 | 4,925 | 5,040 | +80 | +1.6% | 309,900 |
| 2010/07/05 | 4,860 | 4,975 | 4,855 | 4,960 | +30 | +0.6% | 419,300 |
| 2010/07/02 | 4,890 | 4,985 | 4,850 | 4,930 | -20 | -0.4% | 709,900 |
| 2010/07/01 | 4,960 | 4,995 | 4,915 | 4,950 | -80 | -1.6% | 563,100 |
| 2010/06/30 | 4,880 | 5,150 | 4,875 | 5,030 | +165 | +3.4% | 1,022,100 |
| 2010/06/29 | 4,850 | 4,930 | 4,825 | 4,865 | +5 | +0.1% | 416,700 |
| 2010/06/28 | 4,900 | 4,900 | 4,825 | 4,860 | -90 | -1.8% | 324,300 |
| 2010/06/25 | 5,000 | 5,020 | 4,920 | 4,950 | +10 | +0.2% | 562,100 |
| 2010/06/24 | 4,935 | 4,960 | 4,905 | 4,940 | +35 | +0.7% | 372,700 |
| 2010/06/23 | 4,900 | 4,935 | 4,810 | 4,905 | -20 | -0.4% | 507,600 |
| 2010/06/22 | 4,825 | 4,960 | 4,820 | 4,925 | +100 | +2.1% | 418,200 |
| 2010/06/21 | 4,790 | 4,845 | 4,770 | 4,825 | +50 | +1% | 175,400 |
| 2010/06/18 | 4,810 | 4,810 | 4,755 | 4,775 | +10 | +0.2% | 277,500 |
| 2010/06/17 | 4,740 | 4,775 | 4,740 | 4,765 | -45 | -0.9% | 214,100 |
| 2010/06/16 | 4,805 | 4,815 | 4,765 | 4,810 | +55 | +1.2% | 177,400 |
| 2010/06/15 | 4,800 | 4,800 | 4,750 | 4,755 | -60 | -1.2% | 250,200 |
| 2010/06/14 | 4,800 | 4,825 | 4,750 | 4,815 | +60 | +1.3% | 199,800 |
| 2010/06/11 | 4,780 | 4,800 | 4,745 | 4,755 | ±0 | ±0% | 415,400 |
| 2010/06/10 | 4,710 | 4,770 | 4,700 | 4,755 | +75 | +1.6% | 432,300 |
| 2010/06/09 | 4,605 | 4,685 | 4,555 | 4,680 | +60 | +1.3% | 402,100 |
| 2010/06/08 | 4,615 | 4,630 | 4,585 | 4,620 | -10 | -0.2% | 282,900 |
| 2010/06/07 | 4,665 | 4,695 | 4,585 | 4,630 | -105 | -2.2% | 481,500 |
| 2010/06/04 | 4,785 | 4,785 | 4,700 | 4,735 | -60 | -1.3% | 439,800 |
| 2010/06/03 | 4,640 | 4,825 | 4,610 | 4,795 | +225 | +4.9% | 662,400 |
| 2010/06/02 | 4,530 | 4,610 | 4,505 | 4,570 | -20 | -0.4% | 274,600 |
| 2010/06/01 | 4,565 | 4,620 | 4,490 | 4,590 | -5 | -0.1% | 164,400 |
| 2010/05/31 | 4,560 | 4,650 | 4,560 | 4,595 | +5 | +0.1% | 263,300 |
| 2010/05/28 | 4,590 | 4,650 | 4,540 | 4,590 | +15 | +0.3% | 580,100 |
| 2010/05/27 | 4,455 | 4,575 | 4,435 | 4,575 | +50 | +1.1% | 460,100 |
| 2010/05/26 | 4,515 | 4,555 | 4,460 | 4,525 | +15 | +0.3% | 578,400 |
| 2010/05/25 | 4,560 | 4,575 | 4,485 | 4,510 | -75 | -1.6% | 423,600 |
| 2010/05/24 | 4,605 | 4,610 | 4,525 | 4,585 | +50 | +1.1% | 386,400 |
| 2010/05/21 | 4,560 | 4,580 | 4,460 | 4,535 | -95 | -2.1% | 854,000 |
| 2010/05/20 | 4,665 | 4,685 | 4,550 | 4,630 | -105 | -2.2% | 983,300 |
| 2010/05/19 | 4,740 | 4,795 | 4,670 | 4,735 | -105 | -2.2% | 688,400 |
| 2010/05/18 | 4,885 | 4,970 | 4,815 | 4,840 | -60 | -1.2% | 368,800 |
3601～
3650
件表示中 / 3679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 | 1,541,000円 | +5.7% | +13.1% | 4.09% | 12.16倍 | 2.27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 | 531,300円 | +4.4% | +5.5% | - | 13.09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 | 143,500円 | +9.9% | +6.3% | - | 10.12倍 | 1.34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 | 88,000円 | +3.4% | +3.8% | - | 10.50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 | 606,400円 | +1.1% | +14.3% | - | 6.99倍 | 3.57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
