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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,005 | 1,022 | 1,001 | 1,014 | -49 | -4.6% | 618,200 |
| 2024/03/27 | 1,033 | 1,074 | 1,033 | 1,063 | +38 | +3.7% | 1,012,000 |
| 2024/03/26 | 1,032 | 1,037 | 1,021 | 1,025 | -8 | -0.8% | 751,300 |
| 2024/03/25 | 1,041 | 1,045 | 1,033 | 1,033 | -6 | -0.6% | 630,800 |
| 2024/03/22 | 1,041 | 1,043 | 1,032 | 1,039 | -1 | -0.1% | 303,900 |
| 2024/03/21 | 1,049 | 1,049 | 1,034 | 1,040 | +3 | +0.3% | 407,400 |
| 2024/03/19 | 1,023 | 1,039 | 1,015 | 1,037 | +13 | +1.3% | 290,500 |
| 2024/03/18 | 1,026 | 1,038 | 1,016 | 1,024 | +9 | +0.9% | 345,100 |
| 2024/03/15 | 1,003 | 1,016 | 1,000 | 1,015 | +10 | +1% | 233,500 |
| 2024/03/14 | 1,002 | 1,005 | 996 | 1,005 | +7 | +0.7% | 153,800 |
| 2024/03/13 | 1,008 | 1,014 | 993 | 998 | -2 | -0.2% | 307,000 |
| 2024/03/12 | 989 | 1,001 | 979 | 1,000 | +6 | +0.6% | 313,200 |
| 2024/03/11 | 1,013 | 1,013 | 989 | 994 | -28 | -2.7% | 521,800 |
| 2024/03/08 | 1,014 | 1,026 | 1,007 | 1,022 | +4 | +0.4% | 298,700 |
| 2024/03/07 | 1,025 | 1,037 | 1,016 | 1,018 | +1 | +0.1% | 260,200 |
| 2024/03/06 | 1,013 | 1,034 | 1,013 | 1,017 | +4 | +0.4% | 359,500 |
| 2024/03/05 | 1,016 | 1,018 | 1,004 | 1,013 | -3 | -0.3% | 185,400 |
| 2024/03/04 | 1,020 | 1,033 | 1,014 | 1,016 | +1 | +0.1% | 432,600 |
| 2024/03/01 | 1,008 | 1,017 | 1,006 | 1,015 | +10 | +1% | 198,500 |
| 2024/02/29 | 1,014 | 1,018 | 1,004 | 1,005 | -6 | -0.6% | 233,900 |
| 2024/02/28 | 1,013 | 1,014 | 1,006 | 1,011 | -1 | -0.1% | 164,300 |
| 2024/02/27 | 998 | 1,012 | 996 | 1,012 | +18 | +1.8% | 256,800 |
| 2024/02/26 | 991 | 997 | 989 | 994 | +5 | +0.5% | 222,900 |
| 2024/02/22 | 988 | 989 | 983 | 989 | +2 | +0.2% | 134,700 |
| 2024/02/21 | 987 | 990 | 981 | 987 | ±0 | ±0% | 157,900 |
| 2024/02/20 | 990 | 997 | 986 | 987 | -1 | -0.1% | 215,800 |
| 2024/02/19 | 977 | 989 | 973 | 988 | +14 | +1.4% | 159,200 |
| 2024/02/16 | 971 | 977 | 967 | 974 | +9 | +0.9% | 147,500 |
| 2024/02/15 | 975 | 980 | 959 | 965 | -9 | -0.9% | 307,100 |
| 2024/02/14 | 986 | 987 | 972 | 974 | -12 | -1.2% | 260,800 |
| 2024/02/13 | 991 | 991 | 984 | 986 | +5 | +0.5% | 261,900 |
| 2024/02/09 | 981 | 987 | 979 | 981 | ±0 | ±0% | 170,300 |
| 2024/02/08 | 986 | 988 | 974 | 981 | -7 | -0.7% | 310,700 |
| 2024/02/07 | 995 | 998 | 987 | 988 | -7 | -0.7% | 256,100 |
| 2024/02/06 | 1,001 | 1,006 | 992 | 995 | -6 | -0.6% | 246,000 |
| 2024/02/05 | 1,010 | 1,011 | 998 | 1,001 | -4 | -0.4% | 306,400 |
| 2024/02/02 | 1,018 | 1,018 | 1,001 | 1,005 | -13 | -1.3% | 333,300 |
| 2024/02/01 | 1,015 | 1,020 | 1,007 | 1,018 | ±0 | ±0% | 248,500 |
| 2024/01/31 | 1,001 | 1,018 | 1,001 | 1,018 | +30 | +3% | 584,900 |
| 2024/01/30 | 984 | 993 | 983 | 988 | +8 | +0.8% | 287,000 |
| 2024/01/29 | 974 | 981 | 973 | 980 | +15 | +1.6% | 261,800 |
| 2024/01/26 | 975 | 980 | 965 | 965 | -7 | -0.7% | 307,900 |
| 2024/01/25 | 966 | 974 | 964 | 972 | +7 | +0.7% | 182,800 |
| 2024/01/24 | 973 | 979 | 962 | 965 | -11 | -1.1% | 302,900 |
| 2024/01/23 | 985 | 987 | 971 | 976 | -5 | -0.5% | 311,600 |
| 2024/01/22 | 972 | 984 | 969 | 981 | +17 | +1.8% | 379,500 |
| 2024/01/19 | 960 | 968 | 959 | 964 | +8 | +0.8% | 255,100 |
| 2024/01/18 | 958 | 959 | 954 | 956 | +1 | +0.1% | 154,600 |
| 2024/01/17 | 961 | 968 | 955 | 955 | ±0 | ±0% | 332,100 |
| 2024/01/16 | 964 | 965 | 955 | 955 | -6 | -0.6% | 186,000 |
251～
300
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
