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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 35.6 | 37.4 | 35.6 | 36.2 | +0.5 | +1.4% | 466,959 |
| 2010/05/25 | 37.9 | 38.4 | 34.6 | 35.7 | -2.3 | -6.1% | 541,800 |
| 2010/05/24 | 37.5 | 38.7 | 37 | 38 | +1 | +2.7% | 236,516 |
| 2010/05/21 | 36.2 | 38.2 | 35.9 | 37 | -2.3 | -5.9% | 427,337 |
| 2010/05/20 | 39 | 40.1 | 38.3 | 39.3 | -1.5 | -3.7% | 290,559 |
| 2010/05/19 | 38.5 | 40.8 | 36.8 | 40.8 | +0.9 | +2.3% | 830,537 |
| 2010/05/18 | 46.2 | 48 | 38.7 | 39.9 | -8.1 | -16.9% | 1,628,284 |
| 2010/05/17 | 48.6 | 54 | 46.1 | 48 | -3.4 | -6.6% | 885,036 |
| 2010/05/14 | 50.1 | 53 | 49.5 | 51.4 | +0.3 | +0.6% | 641,234 |
| 2010/05/13 | 44.4 | 52.2 | 42.8 | 51.1 | +5.4 | +11.8% | 877,598 |
| 2010/05/12 | 44.3 | 47 | 44.3 | 45.7 | -0.9 | -1.9% | 664,612 |
| 2010/05/11 | 55 | 55 | 46.2 | 46.6 | -7.5 | -13.9% | 1,038,817 |
| 2010/05/10 | 56 | 57.9 | 52.9 | 54.1 | -0.4 | -0.7% | 612,694 |
| 2010/05/07 | 46.8 | 54.9 | 46.1 | 54.5 | +3.9 | +7.7% | 1,003,598 |
| 2010/05/06 | 51.7 | 59 | 48.7 | 50.6 | +0.2 | +0.4% | 1,505,776 |
| 2010/04/30 | 47.6 | 50.4 | 47.5 | 50.4 | +2.3 | +4.8% | 774,824 |
| 2010/04/28 | 47.2 | 48.8 | 46.8 | 48.1 | +0.1 | +0.2% | 601,764 |
| 2010/04/27 | 47.4 | 48.4 | 46.2 | 48 | +1.2 | +2.6% | 481,988 |
| 2010/04/26 | 47.1 | 48 | 44.8 | 46.8 | +1.3 | +2.9% | 1,016,805 |
| 2010/04/23 | 45.5 | 46.1 | 43.5 | 45.5 | +1.8 | +4.1% | 774,065 |
| 2010/04/22 | 42.4 | 45 | 41.5 | 43.7 | +1.9 | +4.5% | 865,605 |
| 2010/04/21 | 41.1 | 42 | 40.3 | 41.8 | +1.1 | +2.7% | 445,099 |
| 2010/04/20 | 40.2 | 42.2 | 39.7 | 40.7 | +0.9 | +2.3% | 916,612 |
| 2010/04/19 | 39.1 | 39.9 | 38 | 39.8 | +2.3 | +6.1% | 442,518 |
| 2010/04/16 | 37.8 | 38.4 | 37 | 37.5 | -1 | -2.6% | 480,925 |
| 2010/04/15 | 40.1 | 40.5 | 38.1 | 38.5 | -1.6 | -4% | 854,827 |
| 2010/04/14 | 38.7 | 41.5 | 38.5 | 40.1 | +2.4 | +6.4% | 1,841,118 |
| 2010/04/13 | 36.4 | 38.5 | 36.4 | 37.7 | +1.4 | +3.9% | 672,961 |
| 2010/04/12 | 36 | 36.3 | 35.6 | 36.3 | +0.1 | +0.3% | 306,499 |
| 2010/04/09 | 36.6 | 36.9 | 35.2 | 36.2 | -0.4 | -1.1% | 341,414 |
| 2010/04/08 | 37.3 | 37.6 | 36.2 | 36.6 | -0.6 | -1.6% | 476,675 |
| 2010/04/07 | 35.4 | 37.3 | 34.7 | 37.2 | +2.4 | +6.9% | 728,523 |
| 2010/04/06 | 35.4 | 37 | 34.8 | 34.8 | ±0 | ±0% | 631,518 |
| 2010/04/05 | 34.3 | 35.6 | 34.1 | 34.8 | +0.4 | +1.2% | 439,786 |
| 2010/04/02 | 33.7 | 34.5 | 33.7 | 34.4 | +0.4 | +1.2% | 133,439 |
| 2010/04/01 | 34.6 | 34.8 | 33.9 | 34 | -0.8 | -2.3% | 97,916 |
| 2010/03/31 | 33.7 | 34.8 | 33.5 | 34.8 | +0.9 | +2.7% | 219,361 |
| 2010/03/30 | 33.6 | 33.9 | 33.3 | 33.9 | +0.3 | +0.9% | 237,427 |
| 2010/03/29 | 34.1 | 34.1 | 33.6 | 33.6 | -0.2 | -0.6% | 212,378 |
| 2010/03/26 | 34.1 | 34.1 | 33.6 | 33.8 | -0.3 | -0.9% | 194,313 |
| 2010/03/25 | 33.9 | 34.2 | 33.8 | 34.1 | -0.2 | -0.6% | 149,834 |
| 2010/03/24 | 34.2 | 34.5 | 33.9 | 34.3 | +0.2 | +0.6% | 148,012 |
| 2010/03/23 | 34.2 | 34.5 | 33.7 | 34.1 | -0.4 | -1.2% | 201,904 |
| 2010/03/19 | 34 | 34.5 | 33.8 | 34.5 | +0.3 | +0.9% | 276,593 |
| 2010/03/18 | 34.1 | 34.6 | 33.8 | 34.2 | +0.2 | +0.6% | 244,106 |
| 2010/03/17 | 33.8 | 34.3 | 33.7 | 34 | -0.1 | -0.3% | 274,771 |
| 2010/03/16 | 34.5 | 34.6 | 33.7 | 34.1 | -0.4 | -1.2% | 212,530 |
| 2010/03/15 | 33.6 | 34.8 | 33.5 | 34.5 | +0.8 | +2.4% | 474,853 |
| 2010/03/12 | 33.5 | 33.7 | 33.3 | 33.7 | +0.2 | +0.6% | 146,342 |
| 2010/03/11 | 33.3 | 33.6 | 33.3 | 33.5 | ±0 | ±0% | 162,434 |
3551～
3600
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
