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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,150.6 | 1,150.6 | 1,115.4 | 1,122 | -19.8 | -1.7% | 105,202 |
| 2004/09/02 | 1,148.4 | 1,157.2 | 1,141.8 | 1,141.8 | +2.2 | +0.2% | 41,443 |
| 2004/09/01 | 1,159.4 | 1,159.4 | 1,133 | 1,139.6 | +2.2 | +0.2% | 91,995 |
| 2004/08/31 | 1,176.9 | 1,176.9 | 1,133 | 1,137.4 | -43.9 | -3.7% | 98,371 |
| 2004/08/30 | 1,229.6 | 1,229.6 | 1,172.5 | 1,181.3 | -37.4 | -3.1% | 116,133 |
| 2004/08/27 | 1,183.5 | 1,227.4 | 1,179.1 | 1,218.7 | +44 | +3.7% | 125,241 |
| 2004/08/26 | 1,181.3 | 1,223 | 1,166 | 1,174.7 | +10.9 | +0.9% | 150,745 |
| 2004/08/25 | 1,157.2 | 1,163.8 | 1,139.6 | 1,163.8 | +11 | +1% | 29,147 |
| 2004/08/24 | 1,155 | 1,163.8 | 1,137.4 | 1,152.8 | +2.2 | +0.2% | 32,790 |
| 2004/08/23 | 1,141.8 | 1,174.7 | 1,141.8 | 1,150.6 | +30.8 | +2.8% | 87,441 |
| 2004/08/20 | 1,086.9 | 1,119.8 | 1,075.9 | 1,119.8 | +28.5 | +2.6% | 48,730 |
| 2004/08/19 | 1,100.1 | 1,100.1 | 1,075.9 | 1,091.3 | +15.4 | +1.4% | 39,166 |
| 2004/08/18 | 1,097.9 | 1,097.9 | 1,058.4 | 1,075.9 | -22 | -2% | 69,224 |
| 2004/08/17 | 1,141.8 | 1,141.8 | 1,097.9 | 1,097.9 | -17.5 | -1.6% | 58,749 |
| 2004/08/16 | 1,141.8 | 1,141.8 | 1,091.3 | 1,115.4 | -26.4 | -2.3% | 50,552 |
| 2004/08/13 | 1,163.8 | 1,185.7 | 1,130.8 | 1,141.8 | -41.7 | -3.5% | 91,995 |
| 2004/08/12 | 1,172.5 | 1,185.7 | 1,163.8 | 1,183.5 | -2.2 | -0.2% | 44,176 |
| 2004/08/11 | 1,209.9 | 1,225.2 | 1,166 | 1,185.7 | +4.4 | +0.4% | 120,231 |
| 2004/08/10 | 1,163.8 | 1,198.9 | 1,163.8 | 1,181.3 | -4.4 | -0.4% | 104,292 |
| 2004/08/09 | 1,144 | 1,194.5 | 1,141.8 | 1,185.7 | -24.2 | -2% | 104,747 |
| 2004/08/06 | 1,075.9 | 1,220.8 | 1,075.9 | 1,209.9 | +92.3 | +8.3% | 324,716 |
| 2004/08/05 | 1,078.1 | 1,139.6 | 1,040.8 | 1,117.6 | +61.4 | +5.8% | 187,178 |
| 2004/08/04 | 1,021 | 1,084.7 | 977.1 | 1,056.2 | -30.7 | -2.8% | 356,595 |
| 2004/08/03 | 1,152.8 | 1,163.8 | 1,047.4 | 1,086.9 | -59.3 | -5.2% | 196,287 |
| 2004/08/02 | 1,205.5 | 1,205.5 | 1,137.4 | 1,146.2 | -59.3 | -4.9% | 187,178 |
| 2004/07/30 | 1,218.7 | 1,249.4 | 1,194.5 | 1,205.5 | -21.9 | -1.8% | 133,439 |
| 2004/07/29 | 1,271.3 | 1,271.3 | 1,207.7 | 1,227.4 | -57.1 | -4.4% | 150,289 |
| 2004/07/28 | 1,258.2 | 1,284.5 | 1,242.8 | 1,284.5 | +63.7 | +5.2% | 113,400 |
| 2004/07/27 | 1,273.5 | 1,282.3 | 1,168.1 | 1,220.8 | -59.3 | -4.6% | 182,169 |
| 2004/07/26 | 1,273.5 | 1,308.7 | 1,262.6 | 1,280.1 | -37.4 | -2.8% | 164,863 |
| 2004/07/23 | 1,341.6 | 1,341.6 | 1,310.9 | 1,317.5 | -8.7 | -0.7% | 169,872 |
| 2004/07/22 | 1,315.3 | 1,352.6 | 1,306.5 | 1,326.2 | -19.8 | -1.5% | 279,629 |
| 2004/07/21 | 1,346 | 1,385.5 | 1,330.6 | 1,346 | +30.7 | +2.3% | 719,566 |
| 2004/07/20 | 1,249.4 | 1,339.4 | 1,240.6 | 1,315.3 | +87.9 | +7.2% | 649,431 |
| 2004/07/16 | 1,231.8 | 1,262.6 | 1,207.7 | 1,227.4 | -26.4 | -2.1% | 293,747 |
| 2004/07/15 | 1,293.3 | 1,317.5 | 1,212.1 | 1,253.8 | -32.9 | -2.6% | 386,198 |
| 2004/07/14 | 1,253.8 | 1,321.9 | 1,253.8 | 1,286.7 | -33 | -2.5% | 699,983 |
| 2004/07/13 | 1,317.5 | 1,330.6 | 1,277.9 | 1,319.7 | +19.8 | +1.5% | 255,036 |
| 2004/07/12 | 1,264.8 | 1,317.5 | 1,262.6 | 1,299.9 | +70.3 | +5.7% | 256,858 |
| 2004/07/09 | 1,192.3 | 1,229.6 | 1,185.7 | 1,229.6 | +37.3 | +3.1% | 93,361 |
| 2004/07/08 | 1,207.7 | 1,236.2 | 1,187.9 | 1,192.3 | ±0 | ±0% | 152,111 |
| 2004/07/07 | 1,187.9 | 1,207.7 | 1,148.4 | 1,192.3 | -37.3 | -3% | 234,998 |
| 2004/07/06 | 1,264.8 | 1,284.5 | 1,216.5 | 1,229.6 | -28.6 | -2.3% | 231,354 |
| 2004/07/05 | 1,302.1 | 1,304.3 | 1,234 | 1,258.2 | -43.9 | -3.4% | 235,908 |
| 2004/07/02 | 1,308.7 | 1,310.9 | 1,273.5 | 1,302.1 | -6.6 | -0.5% | 194,010 |
| 2004/07/01 | 1,339.4 | 1,343.8 | 1,295.5 | 1,308.7 | -35.1 | -2.6% | 362,060 |
| 2004/06/30 | 1,363.6 | 1,370.2 | 1,335 | 1,343.8 | -8.8 | -0.7% | 398,039 |
| 2004/06/29 | 1,339.4 | 1,354.8 | 1,297.7 | 1,352.6 | +28.6 | +2.2% | 472,728 |
| 2004/06/28 | 1,253.8 | 1,337.2 | 1,253.8 | 1,324 | +81.2 | +6.5% | 473,639 |
| 2004/06/25 | 1,240.6 | 1,249.4 | 1,212.1 | 1,242.8 | +13.2 | +1.1% | 96,549 |
4951～
5000
件表示中 / 5692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 | 99,100円 | -0.7% | - | 4.84% | 9.46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 | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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 | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74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 | 185,100円 | +25.2% | +15.1% | 3.57% | 6.42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 | 22,600円 | +11.3% | +7.5% | 3.10% | 15.27倍 | 4.64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
