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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 984 | 1,009 | 983 | 1,001 | -3 | -0.3% | 170,300 |
| 2024/09/06 | 1,011 | 1,016 | 1,000 | 1,004 | -2 | -0.2% | 97,000 |
| 2024/09/05 | 1,000 | 1,019 | 995 | 1,006 | -3 | -0.3% | 157,300 |
| 2024/09/04 | 1,010 | 1,016 | 1,002 | 1,009 | -23 | -2.2% | 236,900 |
| 2024/09/03 | 1,048 | 1,048 | 1,031 | 1,032 | -12 | -1.1% | 135,900 |
| 2024/09/02 | 1,053 | 1,059 | 1,033 | 1,044 | +4 | +0.4% | 205,000 |
| 2024/08/30 | 1,049 | 1,050 | 1,036 | 1,040 | -6 | -0.6% | 140,500 |
| 2024/08/29 | 1,053 | 1,053 | 1,042 | 1,046 | -7 | -0.7% | 107,000 |
| 2024/08/28 | 1,053 | 1,054 | 1,044 | 1,053 | ±0 | ±0% | 109,100 |
| 2024/08/27 | 1,041 | 1,054 | 1,038 | 1,053 | +5 | +0.5% | 102,200 |
| 2024/08/26 | 1,045 | 1,048 | 1,034 | 1,048 | +5 | +0.5% | 161,300 |
| 2024/08/23 | 1,039 | 1,046 | 1,036 | 1,043 | +6 | +0.6% | 135,100 |
| 2024/08/22 | 1,032 | 1,037 | 1,024 | 1,037 | +5 | +0.5% | 162,200 |
| 2024/08/21 | 1,020 | 1,032 | 1,015 | 1,032 | -1 | -0.1% | 125,900 |
| 2024/08/20 | 1,035 | 1,035 | 1,021 | 1,033 | +14 | +1.4% | 148,200 |
| 2024/08/19 | 1,015 | 1,026 | 1,007 | 1,019 | -1 | -0.1% | 151,800 |
| 2024/08/16 | 1,011 | 1,020 | 1,004 | 1,020 | +20 | +2% | 166,500 |
| 2024/08/15 | 995 | 1,008 | 991 | 1,000 | +5 | +0.5% | 156,400 |
| 2024/08/14 | 992 | 995 | 980 | 995 | +9 | +0.9% | 135,900 |
| 2024/08/13 | 980 | 994 | 978 | 986 | +7 | +0.7% | 144,800 |
| 2024/08/09 | 990 | 990 | 966 | 979 | +4 | +0.4% | 272,900 |
| 2024/08/08 | 969 | 995 | 959 | 975 | -9 | -0.9% | 223,200 |
| 2024/08/07 | 947 | 995 | 932 | 984 | +43 | +4.6% | 484,300 |
| 2024/08/06 | 922 | 965 | 912 | 941 | +76 | +8.8% | 525,600 |
| 2024/08/05 | 912 | 926 | 853 | 865 | -92 | -9.6% | 791,900 |
| 2024/08/02 | 970 | 977 | 955 | 957 | -42 | -4.2% | 476,400 |
| 2024/08/01 | 1,030 | 1,032 | 997 | 999 | -45 | -4.3% | 391,700 |
| 2024/07/31 | 1,030 | 1,048 | 1,021 | 1,044 | +6 | +0.6% | 181,600 |
| 2024/07/30 | 1,040 | 1,041 | 1,027 | 1,038 | -2 | -0.2% | 234,700 |
| 2024/07/29 | 1,016 | 1,048 | 1,016 | 1,040 | +25 | +2.5% | 388,900 |
| 2024/07/26 | 1,024 | 1,025 | 1,005 | 1,015 | +1 | +0.1% | 293,000 |
| 2024/07/25 | 1,018 | 1,019 | 1,003 | 1,014 | -15 | -1.5% | 331,800 |
| 2024/07/24 | 1,068 | 1,068 | 1,027 | 1,029 | -45 | -4.2% | 337,200 |
| 2024/07/23 | 1,063 | 1,079 | 1,063 | 1,074 | +14 | +1.3% | 134,500 |
| 2024/07/22 | 1,072 | 1,075 | 1,060 | 1,060 | -12 | -1.1% | 133,900 |
| 2024/07/19 | 1,086 | 1,086 | 1,066 | 1,072 | -9 | -0.8% | 153,100 |
| 2024/07/18 | 1,095 | 1,098 | 1,081 | 1,081 | -21 | -1.9% | 186,700 |
| 2024/07/17 | 1,103 | 1,105 | 1,097 | 1,102 | +4 | +0.4% | 98,900 |
| 2024/07/16 | 1,099 | 1,105 | 1,092 | 1,098 | +8 | +0.7% | 107,100 |
| 2024/07/12 | 1,081 | 1,101 | 1,077 | 1,090 | +5 | +0.5% | 299,400 |
| 2024/07/11 | 1,093 | 1,093 | 1,083 | 1,085 | +3 | +0.3% | 85,000 |
| 2024/07/10 | 1,080 | 1,086 | 1,076 | 1,082 | -3 | -0.3% | 111,400 |
| 2024/07/09 | 1,084 | 1,091 | 1,079 | 1,085 | +3 | +0.3% | 96,500 |
| 2024/07/08 | 1,082 | 1,088 | 1,075 | 1,082 | ±0 | ±0% | 109,900 |
| 2024/07/05 | 1,100 | 1,100 | 1,080 | 1,082 | -20 | -1.8% | 96,700 |
| 2024/07/04 | 1,094 | 1,102 | 1,093 | 1,102 | +8 | +0.7% | 138,700 |
| 2024/07/03 | 1,081 | 1,095 | 1,078 | 1,094 | +11 | +1% | 104,800 |
| 2024/07/02 | 1,076 | 1,092 | 1,074 | 1,083 | +6 | +0.6% | 178,900 |
| 2024/07/01 | 1,072 | 1,078 | 1,065 | 1,077 | +19 | +1.8% | 223,700 |
| 2024/06/28 | 1,073 | 1,073 | 1,058 | 1,058 | -13 | -1.2% | 139,000 |
51～
100
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
