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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,238.4 | 1,260.4 | 1,225.2 | 1,229.6 | -4.4 | -0.4% | 131,161 |
| 2004/06/23 | 1,295.5 | 1,299.9 | 1,229.6 | 1,234 | -39.5 | -3.1% | 171,239 |
| 2004/06/22 | 1,275.7 | 1,308.7 | 1,269.2 | 1,273.5 | +4.3 | +0.3% | 360,694 |
| 2004/06/21 | 1,260.4 | 1,304.3 | 1,249.4 | 1,269.2 | +19.8 | +1.6% | 263,689 |
| 2004/06/18 | 1,297.7 | 1,297.7 | 1,240.6 | 1,249.4 | -57.1 | -4.4% | 403,959 |
| 2004/06/17 | 1,207.7 | 1,317.5 | 1,201.1 | 1,306.5 | +125.2 | +10.6% | 1,261,063 |
| 2004/06/16 | 1,097.9 | 1,192.3 | 1,097.9 | 1,181.3 | +94.4 | +8.7% | 755,545 |
| 2004/06/15 | 1,115.4 | 1,115.4 | 1,080.3 | 1,086.9 | -11 | -1% | 102,925 |
| 2004/06/14 | 1,060.6 | 1,130.8 | 1,056.2 | 1,097.9 | +35.1 | +3.3% | 342,933 |
| 2004/06/11 | 1,056.2 | 1,071.5 | 1,038.6 | 1,062.8 | +8.8 | +0.8% | 105,202 |
| 2004/06/10 | 1,054 | 1,062.8 | 1,034.2 | 1,054 | ±0 | ±0% | 87,896 |
| 2004/06/09 | 1,078.1 | 1,086.9 | 1,054 | 1,054 | -21.9 | -2% | 124,786 |
| 2004/06/08 | 1,097.9 | 1,108.9 | 1,067.1 | 1,075.9 | +8.8 | +0.8% | 81,520 |
| 2004/06/07 | 1,056.2 | 1,071.5 | 1,054 | 1,067.1 | +10.9 | +1% | 133,894 |
| 2004/06/04 | 1,067.1 | 1,071.5 | 1,040.8 | 1,056.2 | -10.9 | -1% | 68,313 |
| 2004/06/03 | 1,069.3 | 1,093.5 | 1,054 | 1,067.1 | -13.2 | -1.2% | 88,807 |
| 2004/06/02 | 1,124.2 | 1,128.6 | 1,075.9 | 1,080.3 | -22 | -2% | 129,795 |
| 2004/06/01 | 1,075.9 | 1,119.8 | 1,075.9 | 1,102.3 | +43.9 | +4.1% | 148,923 |
| 2004/05/31 | 1,078.1 | 1,078.1 | 1,021 | 1,058.4 | -26.3 | -2.4% | 139,814 |
| 2004/05/28 | 1,119.8 | 1,135.2 | 1,054 | 1,084.7 | -24.2 | -2.2% | 247,294 |
| 2004/05/27 | 1,159.4 | 1,161.6 | 1,108.9 | 1,108.9 | -59.2 | -5.1% | 95,183 |
| 2004/05/26 | 1,190.1 | 1,216.5 | 1,141.8 | 1,168.1 | +43.9 | +3.9% | 258,680 |
| 2004/05/25 | 1,168.1 | 1,174.7 | 1,102.3 | 1,124.2 | -50.5 | -4.3% | 144,824 |
| 2004/05/24 | 1,192.3 | 1,205.5 | 1,152.8 | 1,174.7 | +4.4 | +0.4% | 136,171 |
| 2004/05/21 | 1,166 | 1,201.1 | 1,155 | 1,170.3 | +6.5 | +0.6% | 147,101 |
| 2004/05/20 | 1,185.7 | 1,218.7 | 1,102.3 | 1,163.8 | +8.8 | +0.8% | 413,523 |
| 2004/05/19 | 1,078.1 | 1,155 | 1,075.9 | 1,155 | +109.8 | +10.5% | 372,990 |
| 2004/05/18 | 928.8 | 1,073.7 | 928.8 | 1,045.2 | +61.5 | +6.3% | 512,805 |
| 2004/05/17 | 1,027.6 | 1,027.6 | 983.7 | 983.7 | -109.8 | -10% | 118,410 |
| 2004/05/14 | 1,163.8 | 1,207.7 | 1,032 | 1,093.5 | -70.3 | -6% | 296,935 |
| 2004/05/13 | 1,227.4 | 1,291.1 | 1,159.4 | 1,163.8 | -19.7 | -1.7% | 458,610 |
| 2004/05/12 | 1,141.8 | 1,183.5 | 1,141.8 | 1,183.5 | +109.8 | +10.2% | 217,692 |
| 2004/05/11 | 1,163.8 | 1,207.7 | 1,064.9 | 1,073.7 | -136.2 | -11.3% | 453,600 |
| 2004/05/10 | 1,405.3 | 1,405.3 | 1,209.9 | 1,209.9 | -219.5 | -15.4% | 393,940 |
| 2004/05/07 | 1,471.2 | 1,479.9 | 1,409.7 | 1,429.4 | -22 | -1.5% | 525,557 |
| 2004/05/06 | 1,394.3 | 1,493.1 | 1,394.3 | 1,451.4 | +101 | +7.5% | 1,420,460 |
| 2004/04/30 | 1,317.5 | 1,376.7 | 1,288.9 | 1,350.4 | +15.4 | +1.2% | 492,311 |
| 2004/04/28 | 1,245 | 1,346 | 1,242.8 | 1,335 | +90 | +7.2% | 444,492 |
| 2004/04/27 | 1,212.1 | 1,282.3 | 1,166 | 1,245 | +22 | +1.8% | 296,024 |
| 2004/04/26 | 1,291.1 | 1,291.1 | 1,218.7 | 1,223 | -68.1 | -5.3% | 251,848 |
| 2004/04/23 | 1,337.2 | 1,346 | 1,277.9 | 1,291.1 | -46.1 | -3.4% | 184,446 |
| 2004/04/22 | 1,315.3 | 1,352.6 | 1,304.3 | 1,337.2 | +30.7 | +2.3% | 229,533 |
| 2004/04/21 | 1,273.5 | 1,352.6 | 1,264.8 | 1,306.5 | +41.7 | +3.3% | 432,651 |
| 2004/04/20 | 1,280.1 | 1,286.7 | 1,223 | 1,264.8 | -19.7 | -1.5% | 393,940 |
| 2004/04/19 | 1,341.6 | 1,372.4 | 1,229.6 | 1,284.5 | -35.2 | -2.7% | 503,696 |
| 2004/04/16 | 1,427.2 | 1,427.2 | 1,295.5 | 1,319.7 | -24.1 | -1.8% | 754,634 |
| 2004/04/15 | 1,497.5 | 1,534.8 | 1,245 | 1,343.8 | -118.6 | -8.1% | 946,822 |
| 2004/04/14 | 1,354.8 | 1,559 | 1,317.5 | 1,462.4 | +107.6 | +7.9% | 1,563,918 |
| 2004/04/13 | 1,302.1 | 1,370.2 | 1,240.6 | 1,354.8 | +85.6 | +6.7% | 1,723,316 |
| 2004/04/12 | 1,141.8 | 1,295.5 | 1,137.4 | 1,269.2 | +149.4 | +13.3% | 1,409,986 |
5001～
5050
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
