日本エスコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 995 | 1,000 | 986 | 989 | -6 | -0.6% | 136,900 |
| 2024/11/20 | 1,000 | 1,004 | 991 | 995 | -5 | -0.5% | 109,800 |
| 2024/11/19 | 994 | 1,001 | 994 | 1,000 | +6 | +0.6% | 102,000 |
| 2024/11/18 | 994 | 1,004 | 992 | 994 | +1 | +0.1% | 137,400 |
| 2024/11/15 | 1,005 | 1,005 | 993 | 993 | -6 | -0.6% | 184,600 |
| 2024/11/14 | 1,001 | 1,004 | 996 | 999 | -1 | -0.1% | 140,400 |
| 2024/11/13 | 1,009 | 1,013 | 998 | 1,000 | -9 | -0.9% | 169,800 |
| 2024/11/12 | 1,011 | 1,016 | 1,004 | 1,009 | +7 | +0.7% | 161,400 |
| 2024/11/11 | 1,000 | 1,007 | 995 | 1,002 | +2 | +0.2% | 151,800 |
| 2024/11/08 | 1,017 | 1,021 | 997 | 1,000 | -13 | -1.3% | 223,700 |
| 2024/11/07 | 1,004 | 1,016 | 1,003 | 1,013 | +16 | +1.6% | 253,300 |
| 2024/11/06 | 994 | 1,001 | 987 | 997 | +6 | +0.6% | 200,800 |
| 2024/11/05 | 982 | 991 | 979 | 991 | +9 | +0.9% | 156,600 |
| 2024/11/01 | 981 | 993 | 978 | 982 | -7 | -0.7% | 303,700 |
| 2024/10/31 | 977 | 996 | 975 | 989 | +13 | +1.3% | 313,600 |
| 2024/10/30 | 979 | 984 | 969 | 976 | -9 | -0.9% | 1,268,300 |
| 2024/10/29 | 974 | 993 | 974 | 985 | +19 | +2% | 205,200 |
| 2024/10/28 | 958 | 983 | 953 | 966 | +1 | +0.1% | 259,100 |
| 2024/10/25 | 975 | 977 | 964 | 965 | -13 | -1.3% | 191,600 |
| 2024/10/24 | 974 | 983 | 969 | 978 | +2 | +0.2% | 157,200 |
| 2024/10/23 | 990 | 996 | 976 | 976 | -13 | -1.3% | 176,300 |
| 2024/10/22 | 995 | 995 | 983 | 989 | -8 | -0.8% | 190,100 |
| 2024/10/21 | 1,001 | 1,004 | 995 | 997 | -5 | -0.5% | 168,200 |
| 2024/10/18 | 1,011 | 1,011 | 1,002 | 1,002 | ±0 | ±0% | 64,800 |
| 2024/10/17 | 1,007 | 1,014 | 1,002 | 1,002 | -4 | -0.4% | 93,700 |
| 2024/10/16 | 1,010 | 1,023 | 1,005 | 1,006 | -6 | -0.6% | 98,600 |
| 2024/10/15 | 1,014 | 1,015 | 1,007 | 1,012 | +8 | +0.8% | 106,800 |
| 2024/10/11 | 1,012 | 1,012 | 1,001 | 1,004 | -5 | -0.5% | 118,300 |
| 2024/10/10 | 1,015 | 1,016 | 1,002 | 1,009 | -1 | -0.1% | 124,500 |
| 2024/10/09 | 1,026 | 1,035 | 1,010 | 1,010 | -15 | -1.5% | 172,900 |
| 2024/10/08 | 1,029 | 1,038 | 1,023 | 1,025 | -4 | -0.4% | 179,700 |
| 2024/10/07 | 1,040 | 1,042 | 1,028 | 1,029 | -4 | -0.4% | 148,800 |
| 2024/10/04 | 1,037 | 1,044 | 1,033 | 1,033 | ±0 | ±0% | 90,000 |
| 2024/10/03 | 1,040 | 1,044 | 1,032 | 1,033 | +9 | +0.9% | 102,600 |
| 2024/10/02 | 1,023 | 1,030 | 1,019 | 1,024 | -6 | -0.6% | 227,200 |
| 2024/10/01 | 1,034 | 1,039 | 1,027 | 1,030 | -2 | -0.2% | 135,300 |
| 2024/09/30 | 1,027 | 1,041 | 1,026 | 1,032 | -25 | -2.4% | 170,200 |
| 2024/09/27 | 1,061 | 1,067 | 1,046 | 1,057 | -8 | -0.8% | 174,100 |
| 2024/09/26 | 1,052 | 1,065 | 1,048 | 1,065 | +17 | +1.6% | 249,800 |
| 2024/09/25 | 1,051 | 1,052 | 1,037 | 1,048 | +1 | +0.1% | 116,700 |
| 2024/09/24 | 1,055 | 1,061 | 1,047 | 1,047 | +1 | +0.1% | 332,300 |
| 2024/09/20 | 1,040 | 1,053 | 1,036 | 1,046 | +17 | +1.7% | 246,800 |
| 2024/09/19 | 1,025 | 1,036 | 1,020 | 1,029 | +13 | +1.3% | 156,000 |
| 2024/09/18 | 1,024 | 1,025 | 1,010 | 1,016 | ±0 | ±0% | 81,100 |
| 2024/09/17 | 1,016 | 1,019 | 1,006 | 1,016 | +4 | +0.4% | 98,500 |
| 2024/09/13 | 1,013 | 1,015 | 1,005 | 1,012 | -1 | -0.1% | 117,000 |
| 2024/09/12 | 1,008 | 1,024 | 1,007 | 1,013 | +16 | +1.6% | 159,100 |
| 2024/09/11 | 1,000 | 1,004 | 988 | 997 | -5 | -0.5% | 249,200 |
| 2024/09/10 | 1,005 | 1,015 | 1,001 | 1,002 | +1 | +0.1% | 88,100 |
| 2024/09/09 | 984 | 1,009 | 983 | 1,001 | -3 | -0.3% | 170,300 |
1～
50
件表示中 / 5691件
類似銘柄と比較する
現在ご覧いただいている「日本エスコン」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 |
|---|---|---|---|---|---|---|---|---|
| 日本エスコン | 98,900円 | -0.7% | - | 4.85% | 9.44倍 | 1.36倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| トーセイ | 237,200円 | +3.1% | +11.0% | 3.25% | 9.81倍 | 1.29倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| ゴールドクレ | 289,600円 | +6.7% | +8.7% | 2.76% | 24.06倍 | 0.73倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| サンフロンティア | 186,200円 | +25.2% | +15.1% | 3.54% | 6.46倍 | 0.96倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 22,200円 | +11.3% | +7.5% | 3.15% | 15.00倍 | 4.56倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
市場注目の銘柄
チャート関連のコラム
