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 |
|---|---|---|---|---|---|---|---|
| 2011/12/09 | 24.6 | 24.6 | 23.9 | 23.9 | -0.7 | -2.8% | 47,364 |
| 2011/12/08 | 24 | 24.6 | 23.9 | 24.6 | +0.6 | +2.5% | 73,019 |
| 2011/12/07 | 23.8 | 24.4 | 23.8 | 24 | +0.1 | +0.4% | 47,060 |
| 2011/12/06 | 23.9 | 24 | 23.8 | 23.9 | -0.1 | -0.4% | 25,352 |
| 2011/12/05 | 24 | 24.6 | 23.7 | 24 | +0.4 | +1.7% | 54,499 |
| 2011/12/02 | 23.6 | 24.9 | 23.6 | 23.6 | -0.1 | -0.4% | 193,251 |
| 2011/12/01 | 23.8 | 24 | 23.6 | 23.7 | +0.3 | +1.3% | 93,513 |
| 2011/11/30 | 23.3 | 23.4 | 23.2 | 23.4 | -0.1 | -0.4% | 62,696 |
| 2011/11/29 | 23.1 | 23.6 | 23.1 | 23.5 | +0.4 | +1.7% | 57,535 |
| 2011/11/28 | 23.3 | 23.6 | 22.9 | 23.1 | +0.3 | +1.3% | 90,022 |
| 2011/11/25 | 24 | 24 | 22.8 | 22.8 | -0.8 | -3.4% | 87,896 |
| 2011/11/24 | 24.4 | 24.4 | 23.1 | 23.6 | -1.4 | -5.6% | 194,010 |
| 2011/11/22 | 25.2 | 25.2 | 24.7 | 25 | -0.4 | -1.6% | 160,764 |
| 2011/11/21 | 26.3 | 26.3 | 25 | 25.4 | ±0 | ±0% | 22,316 |
| 2011/11/18 | 25.8 | 26.9 | 25.4 | 25.4 | -0.8 | -3.1% | 30,361 |
| 2011/11/17 | 25.7 | 26.3 | 25.7 | 26.2 | +0.5 | +1.9% | 35,371 |
| 2011/11/16 | 26.3 | 26.5 | 25.5 | 25.7 | -1.1 | -4.1% | 58,598 |
| 2011/11/15 | 26.1 | 26.8 | 26 | 26.8 | -0.1 | -0.4% | 23,530 |
| 2011/11/14 | 27.3 | 27.7 | 26.3 | 26.9 | +0.1 | +0.4% | 8,046 |
| 2011/11/11 | 25.8 | 27.5 | 25.8 | 26.8 | +0.5 | +1.9% | 62,393 |
| 2011/11/10 | 25.2 | 26.8 | 25.2 | 26.3 | -1.6 | -5.7% | 108,087 |
| 2011/11/09 | 28.7 | 28.7 | 27 | 27.9 | -0.6 | -2.1% | 39,014 |
| 2011/11/08 | 29.1 | 29.1 | 27.7 | 28.5 | -0.7 | -2.4% | 61,178 |
| 2011/11/07 | 29 | 29.2 | 28.6 | 29.2 | -0.6 | -2% | 23,075 |
| 2011/11/04 | 28.5 | 29.8 | 28.5 | 29.8 | +0.4 | +1.4% | 32,942 |
| 2011/11/02 | 29.1 | 29.4 | 28.4 | 29.4 | -0.6 | -2% | 11,841 |
| 2011/11/01 | 30.2 | 30.2 | 29 | 30 | +0.1 | +0.3% | 12,600 |
| 2011/10/31 | 29.6 | 30.3 | 28.3 | 29.9 | +0.3 | +1% | 120,687 |
| 2011/10/28 | 28.9 | 30 | 28.8 | 29.6 | +1.3 | +4.6% | 94,120 |
| 2011/10/27 | 26.3 | 28.9 | 26.3 | 28.3 | +1.8 | +6.8% | 55,713 |
| 2011/10/26 | 26.3 | 26.7 | 26.3 | 26.5 | -0.4 | -1.5% | 7,439 |
| 2011/10/25 | 27 | 27 | 26.2 | 26.9 | +0.2 | +0.7% | 22,923 |
| 2011/10/24 | 26.6 | 27 | 26.3 | 26.7 | +0.2 | +0.8% | 30,969 |
| 2011/10/21 | 26.7 | 26.7 | 26 | 26.5 | -0.3 | -1.1% | 6,983 |
| 2011/10/20 | 26.5 | 27 | 26.2 | 26.8 | -0.2 | -0.7% | 21,405 |
| 2011/10/19 | 26.7 | 27 | 26.3 | 27 | -0.2 | -0.7% | 9,412 |
| 2011/10/18 | 26.5 | 27.4 | 26.2 | 27.2 | -0.6 | -2.2% | 125,696 |
| 2011/10/17 | 27.7 | 27.9 | 27.1 | 27.8 | +0.2 | +0.7% | 114,463 |
| 2011/10/14 | 26.9 | 28 | 26.5 | 27.6 | +0.7 | +2.6% | 109,605 |
| 2011/10/13 | 26.3 | 26.9 | 26 | 26.9 | +0.6 | +2.3% | 15,181 |
| 2011/10/12 | 26.3 | 26.3 | 25.7 | 26.3 | ±0 | ±0% | 11,993 |
| 2011/10/11 | 25.1 | 26.3 | 25 | 26.3 | +0.7 | +2.7% | 177,007 |
| 2011/10/07 | 25.4 | 25.7 | 25.1 | 25.6 | +0.4 | +1.6% | 8,653 |
| 2011/10/06 | 24.7 | 25.3 | 24.7 | 25.2 | +0.5 | +2% | 21,708 |
| 2011/10/05 | 25.1 | 25.4 | 24 | 24.7 | -1 | -3.9% | 69,072 |
| 2011/10/04 | 25 | 25.9 | 24.4 | 25.7 | -0.2 | -0.8% | 16,851 |
| 2011/10/03 | 26.2 | 26.2 | 25 | 25.9 | +0.4 | +1.6% | 36,282 |
| 2011/09/30 | 25.2 | 25.6 | 25.1 | 25.5 | +0.4 | +1.6% | 218,299 |
| 2011/09/29 | 25 | 25.6 | 24.8 | 25.1 | -0.1 | -0.4% | 114,007 |
| 2011/09/28 | 25 | 25.4 | 23.8 | 25.2 | -0.5 | -1.9% | 123,116 |
3301～
3350
件表示中 / 5822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 | 96,400円 | +17.1% | +1.0% | 4.98% | 8.02倍 | 1.17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 |
| ゴールドクレ | 359,000円 | +2.4% | +6.5% | 2.79% | 23.86倍 | 0.89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 | 205,500円 | +13.4% | +10.0% | 3.70% | 6.43倍 | 0.98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 | 24,800円 | +12.1% | +15.2% | 3.23% | 16.50倍 | 4.76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 |
| ＴＫＰ | 199,700円 | +74.0% | +3.0% | 0.00% | 23.69倍 | 1.83倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
市場注目の銘柄
チャート関連のコラム
