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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 35.9 | 35.9 | 34.9 | 35.5 | +0.1 | +0.3% | 98,827 |
| 2010/09/02 | 35.7 | 36 | 34.9 | 35.4 | +0.4 | +1.1% | 81,672 |
| 2010/09/01 | 35.4 | 36.1 | 35 | 35 | -0.9 | -2.5% | 82,887 |
| 2010/08/31 | 36.1 | 36.2 | 34.8 | 35.9 | -0.8 | -2.2% | 134,198 |
| 2010/08/30 | 36.2 | 36.9 | 35.6 | 36.7 | +0.5 | +1.4% | 191,125 |
| 2010/08/27 | 36.2 | 36.2 | 34.9 | 36.2 | +0.5 | +1.4% | 251,848 |
| 2010/08/26 | 35.6 | 36.6 | 35.5 | 35.7 | -0.5 | -1.4% | 126,152 |
| 2010/08/25 | 35 | 36.8 | 35 | 36.2 | +0.4 | +1.1% | 233,935 |
| 2010/08/24 | 36.9 | 37.2 | 35.6 | 35.8 | -1.1 | -3% | 217,995 |
| 2010/08/23 | 36.8 | 37.8 | 36.6 | 36.9 | -0.2 | -0.5% | 194,920 |
| 2010/08/20 | 37.5 | 38.3 | 37 | 37.1 | -1 | -2.6% | 169,569 |
| 2010/08/19 | 38.9 | 40.4 | 37.9 | 38.1 | -1 | -2.6% | 496,713 |
| 2010/08/18 | 37.5 | 39.1 | 36.3 | 39.1 | +3.2 | +8.9% | 535,576 |
| 2010/08/17 | 36.8 | 38.7 | 34.9 | 35.9 | -1.8 | -4.8% | 916,612 |
| 2010/08/16 | 37.7 | 39.3 | 37.7 | 37.7 | -6.6 | -14.9% | 1,798,005 |
| 2010/08/13 | 42.4 | 46.3 | 41.1 | 44.3 | +2.1 | +5% | 1,846,735 |
| 2010/08/12 | 47.1 | 52.8 | 40.1 | 42.2 | -5.9 | -12.3% | 6,290,740 |
| 2010/08/11 | 41.9 | 48.1 | 40.8 | 48.1 | +6.6 | +15.9% | 1,866,470 |
| 2010/08/10 | 39.8 | 44.1 | 39.5 | 41.5 | +2 | +5.1% | 745,981 |
| 2010/08/09 | 39.8 | 39.8 | 39.1 | 39.5 | -0.4 | -1% | 111,882 |
| 2010/08/06 | 39.9 | 39.9 | 38.9 | 39.9 | -0.1 | -0.3% | 61,634 |
| 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 |
3651～
3700
件表示中 / 5863件
類似銘柄と比較する
現在ご覧いただいている「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 |
|---|---|---|---|---|---|---|---|---|
| エスコン | 100,300円 | +17.1% | +1.0% | 4.79% | 8.35倍 | 1.21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 |
| サンフロンティア | 219,400円 | +13.4% | +10.0% | 3.46% | 6.87倍 | 1.04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 | 28,500円 | +12.1% | +15.2% | 2.81% | 18.97倍 | 5.48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 |
| Ｊ．Ｓ．Ｂ． | 403,500円 | +8.6% | +3.4% | 2.60% | 15.56倍 | 2.05倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ＧＡ ＴＥＣＨ | 207,500円 | +30.6% | +65.4% | 0.00% | 26.60倍 | 2.88倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
市場注目の銘柄
チャート関連のコラム
