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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 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 |
| 2024/04/15 | 1,010 | 1,015 | 999 | 1,014 | -2 | -0.2% | 173,400 |
| 2024/04/12 | 1,012 | 1,022 | 1,009 | 1,016 | +6 | +0.6% | 233,200 |
| 2024/04/11 | 1,003 | 1,017 | 998 | 1,010 | -2 | -0.2% | 217,700 |
| 2024/04/10 | 1,010 | 1,017 | 1,007 | 1,012 | -4 | -0.4% | 207,800 |
| 2024/04/09 | 1,000 | 1,017 | 999 | 1,016 | +20 | +2% | 303,300 |
| 2024/04/08 | 1,003 | 1,004 | 991 | 996 | ±0 | ±0% | 187,500 |
| 2024/04/05 | 994 | 1,000 | 989 | 996 | -3 | -0.3% | 198,600 |
| 2024/04/04 | 1,005 | 1,007 | 998 | 999 | -1 | -0.1% | 211,400 |
| 2024/04/03 | 995 | 1,006 | 988 | 1,000 | ±0 | ±0% | 281,300 |
| 2024/04/02 | 1,011 | 1,014 | 995 | 1,000 | -11 | -1.1% | 322,500 |
| 2024/04/01 | 1,040 | 1,043 | 1,011 | 1,011 | -29 | -2.8% | 473,400 |
| 2024/03/29 | 1,019 | 1,045 | 1,015 | 1,040 | +26 | +2.6% | 497,300 |
201～
250
件表示中 / 5780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 | 94,600円 | -0.7% | - | 5.07% | 9.04倍 | 1.30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 | 212,000円 | +24.2% | +8.3% | 4.20% | 8.03倍 | 1.14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 |
| 霞ヶ関キャ | 959,000円 | +44.6% | +90.8% | 2.50% | 9.44倍 | 3.39倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| サンフロンティア | 173,000円 | +25.2% | +15.1% | 3.82% | 6.00倍 | 0.89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 | 20,600円 | +12.1% | +10.6% | 3.88% | 13.99倍 | 3.96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
