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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 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 |
3651～
3700
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
