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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 38.3 | 40 | 38.3 | 40 | +1.8 | +4.7% | 148,771 |
| 2010/08/04 | 39.1 | 39.1 | 37.2 | 38.2 | -1.2 | -3% | 191,429 |
| 2010/08/03 | 39.9 | 40.6 | 39.4 | 39.4 | -0.5 | -1.3% | 278,263 |
| 2010/08/02 | 40.4 | 41 | 39.7 | 39.9 | -0.5 | -1.2% | 142,547 |
| 2010/07/30 | 41.5 | 41.5 | 38.9 | 40.4 | ±0 | ±0% | 195,072 |
| 2010/07/29 | 38.7 | 41.5 | 38.5 | 40.4 | +1.4 | +3.6% | 312,116 |
| 2010/07/28 | 38.9 | 39.4 | 38.1 | 39 | +1 | +2.6% | 155,299 |
| 2010/07/27 | 36.9 | 40.5 | 36.9 | 38 | +0.5 | +1.3% | 544,229 |
| 2010/07/26 | 35.1 | 37.5 | 35.1 | 37.5 | +1.7 | +4.7% | 246,687 |
| 2010/07/23 | 35.4 | 36.2 | 35.4 | 35.8 | +0.4 | +1.1% | 169,113 |
| 2010/07/22 | 35.8 | 36.2 | 34.9 | 35.4 | -0.6 | -1.7% | 123,267 |
| 2010/07/21 | 35.8 | 37.1 | 35 | 36 | -1.1 | -3% | 176,855 |
| 2010/07/20 | 35.6 | 37.1 | 34.8 | 37.1 | +0.5 | +1.4% | 314,696 |
| 2010/07/16 | 37.9 | 38.1 | 36.2 | 36.6 | -0.7 | -1.9% | 239,248 |
| 2010/07/15 | 38.7 | 39 | 37.3 | 37.3 | -1.8 | -4.6% | 266,422 |
| 2010/07/14 | 39.5 | 39.9 | 38.2 | 39.1 | -0.2 | -0.5% | 214,048 |
| 2010/07/13 | 39.5 | 40.8 | 39.2 | 39.3 | +0.2 | +0.5% | 208,583 |
| 2010/07/12 | 38.9 | 40.3 | 38.6 | 39.1 | -0.5 | -1.3% | 194,010 |
| 2010/07/09 | 39.9 | 40.6 | 39.6 | 39.6 | -0.7 | -1.7% | 211,923 |
| 2010/07/08 | 41.8 | 42.4 | 39.4 | 40.3 | -1.1 | -2.7% | 445,858 |
| 2010/07/07 | 42.6 | 42.6 | 40.4 | 41.4 | -0.6 | -1.4% | 235,453 |
| 2010/07/06 | 40.6 | 42 | 40.6 | 42 | ±0 | ±0% | 179,436 |
| 2010/07/05 | 40.2 | 42.1 | 39.7 | 42 | +1.2 | +2.9% | 258,528 |
| 2010/07/02 | 40.4 | 41.4 | 39.5 | 40.8 | -0.2 | -0.5% | 186,875 |
| 2010/07/01 | 41.5 | 41.5 | 39.8 | 41 | -0.8 | -1.9% | 434,169 |
| 2010/06/30 | 39.7 | 42.4 | 39.2 | 41.8 | +0.5 | +1.2% | 667,345 |
| 2010/06/29 | 39.9 | 44.2 | 39.9 | 41.3 | +1.4 | +3.5% | 935,588 |
| 2010/06/28 | 40.7 | 40.7 | 39.5 | 39.9 | -0.7 | -1.7% | 367,070 |
| 2010/06/25 | 41.7 | 41.7 | 39.6 | 40.6 | -1.1 | -2.6% | 477,737 |
| 2010/06/24 | 41.9 | 43.3 | 41.6 | 41.7 | -0.6 | -1.4% | 345,513 |
| 2010/06/23 | 45.9 | 45.9 | 42.2 | 42.3 | -3 | -6.6% | 582,788 |
| 2010/06/22 | 43.9 | 47.6 | 43.5 | 45.3 | -0.1 | -0.2% | 991,301 |
| 2010/06/21 | 40.8 | 45.7 | 40.8 | 45.4 | +2.8 | +6.6% | 654,137 |
| 2010/06/18 | 44.9 | 45.1 | 41.7 | 42.6 | -2.3 | -5.1% | 721,995 |
| 2010/06/17 | 46.3 | 47.3 | 44.8 | 44.9 | -1.3 | -2.8% | 528,593 |
| 2010/06/16 | 46 | 50.2 | 43.8 | 46.2 | +0.9 | +2% | 1,151,913 |
| 2010/06/15 | 48 | 48 | 44.4 | 45.3 | -1.5 | -3.2% | 1,366,569 |
| 2010/06/14 | 47.8 | 50.7 | 46.8 | 46.8 | -3.9 | -7.7% | 1,634,053 |
| 2010/06/11 | 54.5 | 55.8 | 50.4 | 50.7 | -3.8 | -7% | 1,721,190 |
| 2010/06/10 | 50.5 | 56.6 | 50.5 | 54.5 | +4 | +7.9% | 2,678,183 |
| 2010/06/09 | 49.4 | 50.9 | 47.4 | 50.5 | +1.9 | +3.9% | 1,074,643 |
| 2010/06/08 | 44.9 | 50.1 | 44.9 | 48.6 | +2.1 | +4.5% | 970,200 |
| 2010/06/07 | 45.1 | 48.7 | 44.5 | 46.5 | -1.2 | -2.5% | 930,730 |
| 2010/06/04 | 48.9 | 50.1 | 44.5 | 47.7 | +0.7 | +1.5% | 1,258,178 |
| 2010/06/03 | 42 | 47 | 41.2 | 47 | +6.6 | +16.3% | 1,294,916 |
| 2010/06/02 | 40.8 | 44 | 40.3 | 40.4 | -2.4 | -5.6% | 673,872 |
| 2010/06/01 | 44.1 | 44.1 | 41 | 42.8 | -2.8 | -6.1% | 1,039,120 |
| 2010/05/31 | 48.3 | 51.1 | 44.9 | 45.6 | -1 | -2.1% | 1,619,935 |
| 2010/05/28 | 46.6 | 46.6 | 42.8 | 46.6 | +6.4 | +15.9% | 1,472,530 |
| 2010/05/27 | 35.2 | 40.2 | 35.2 | 40.2 | +4 | +11% | 389,841 |
3501～
3550
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
