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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,079 | 1,083 | 1,066 | 1,071 | -8 | -0.7% | 167,400 |
| 2024/06/26 | 1,085 | 1,088 | 1,075 | 1,079 | -6 | -0.6% | 131,700 |
| 2024/06/25 | 1,087 | 1,097 | 1,083 | 1,085 | +4 | +0.4% | 200,100 |
| 2024/06/24 | 1,088 | 1,092 | 1,075 | 1,081 | ±0 | ±0% | 143,000 |
| 2024/06/21 | 1,072 | 1,085 | 1,071 | 1,081 | +10 | +0.9% | 270,100 |
| 2024/06/20 | 1,060 | 1,071 | 1,060 | 1,071 | +12 | +1.1% | 180,100 |
| 2024/06/19 | 1,061 | 1,073 | 1,057 | 1,059 | -2 | -0.2% | 139,400 |
| 2024/06/18 | 1,055 | 1,068 | 1,051 | 1,061 | +18 | +1.7% | 196,700 |
| 2024/06/17 | 1,066 | 1,067 | 1,043 | 1,043 | -25 | -2.3% | 135,200 |
| 2024/06/14 | 1,045 | 1,068 | 1,044 | 1,068 | +30 | +2.9% | 272,100 |
| 2024/06/13 | 1,040 | 1,046 | 1,030 | 1,038 | -2 | -0.2% | 138,900 |
| 2024/06/12 | 1,039 | 1,048 | 1,038 | 1,040 | -4 | -0.4% | 101,600 |
| 2024/06/11 | 1,057 | 1,058 | 1,044 | 1,044 | -6 | -0.6% | 151,500 |
| 2024/06/10 | 1,041 | 1,057 | 1,041 | 1,050 | +8 | +0.8% | 199,700 |
| 2024/06/07 | 1,043 | 1,051 | 1,041 | 1,042 | +2 | +0.2% | 157,900 |
| 2024/06/06 | 1,048 | 1,049 | 1,033 | 1,040 | -6 | -0.6% | 142,100 |
| 2024/06/05 | 1,050 | 1,054 | 1,040 | 1,046 | -11 | -1% | 172,800 |
| 2024/06/04 | 1,048 | 1,058 | 1,044 | 1,057 | +8 | +0.8% | 169,800 |
| 2024/06/03 | 1,048 | 1,052 | 1,037 | 1,049 | +8 | +0.8% | 215,900 |
| 2024/05/31 | 1,032 | 1,043 | 1,030 | 1,041 | +23 | +2.3% | 296,000 |
| 2024/05/30 | 1,020 | 1,023 | 1,007 | 1,018 | -6 | -0.6% | 199,000 |
| 2024/05/29 | 1,031 | 1,039 | 1,024 | 1,024 | -5 | -0.5% | 165,000 |
| 2024/05/28 | 1,034 | 1,040 | 1,028 | 1,029 | -4 | -0.4% | 137,800 |
| 2024/05/27 | 1,048 | 1,049 | 1,026 | 1,033 | -13 | -1.2% | 222,300 |
| 2024/05/24 | 1,033 | 1,052 | 1,031 | 1,046 | -2 | -0.2% | 190,800 |
| 2024/05/23 | 1,073 | 1,073 | 1,044 | 1,048 | -24 | -2.2% | 246,100 |
| 2024/05/22 | 1,076 | 1,080 | 1,068 | 1,072 | -5 | -0.5% | 104,400 |
| 2024/05/21 | 1,080 | 1,085 | 1,072 | 1,077 | -7 | -0.6% | 164,900 |
| 2024/05/20 | 1,082 | 1,092 | 1,077 | 1,084 | +2 | +0.2% | 139,400 |
| 2024/05/17 | 1,065 | 1,082 | 1,055 | 1,082 | +15 | +1.4% | 132,100 |
| 2024/05/16 | 1,073 | 1,074 | 1,061 | 1,067 | -3 | -0.3% | 241,500 |
| 2024/05/15 | 1,071 | 1,074 | 1,066 | 1,070 | -1 | -0.1% | 145,200 |
| 2024/05/14 | 1,080 | 1,080 | 1,062 | 1,071 | -12 | -1.1% | 180,800 |
| 2024/05/13 | 1,102 | 1,102 | 1,083 | 1,083 | -23 | -2.1% | 202,800 |
| 2024/05/10 | 1,106 | 1,113 | 1,100 | 1,106 | +7 | +0.6% | 198,300 |
| 2024/05/09 | 1,091 | 1,108 | 1,082 | 1,099 | +11 | +1% | 255,800 |
| 2024/05/08 | 1,094 | 1,117 | 1,087 | 1,088 | -6 | -0.5% | 472,000 |
| 2024/05/07 | 1,064 | 1,094 | 1,060 | 1,094 | +38 | +3.6% | 728,300 |
| 2024/05/02 | 1,040 | 1,059 | 1,037 | 1,056 | +19 | +1.8% | 497,700 |
| 2024/05/01 | 1,039 | 1,040 | 1,032 | 1,037 | -2 | -0.2% | 205,000 |
| 2024/04/30 | 1,030 | 1,044 | 1,023 | 1,039 | +15 | +1.5% | 422,500 |
| 2024/04/26 | 1,013 | 1,030 | 1,003 | 1,024 | +14 | +1.4% | 412,600 |
| 2024/04/25 | 1,021 | 1,032 | 998 | 1,010 | -12 | -1.2% | 595,300 |
| 2024/04/24 | 1,018 | 1,026 | 1,009 | 1,022 | +17 | +1.7% | 497,600 |
| 2024/04/23 | 1,005 | 1,018 | 1,001 | 1,005 | +3 | +0.3% | 407,200 |
| 2024/04/22 | 993 | 1,008 | 993 | 1,002 | +24 | +2.5% | 289,100 |
| 2024/04/19 | 988 | 989 | 968 | 978 | -10 | -1% | 255,200 |
| 2024/04/18 | 981 | 995 | 980 | 988 | +5 | +0.5% | 164,900 |
| 2024/04/17 | 997 | 999 | 982 | 983 | -9 | -0.9% | 208,500 |
| 2024/04/16 | 1,012 | 1,012 | 991 | 992 | -22 | -2.2% | 280,900 |
101～
150
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
