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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 64.7 | 80.5 | 64.6 | 65.9 | -1.4 | -2.1% | 251,089 |
| 2008/12/11 | 71.2 | 71.2 | 64.6 | 67.3 | +2.7 | +4.2% | 295,417 |
| 2008/12/10 | 58.7 | 64.6 | 58.7 | 64.6 | +6.6 | +11.4% | 110,516 |
| 2008/12/09 | 58.6 | 62.6 | 55.5 | 58 | -0.6 | -1% | 97,005 |
| 2008/12/08 | 56.7 | 61.9 | 56 | 58.6 | +3.3 | +6% | 102,470 |
| 2008/12/05 | 58.2 | 58.6 | 55.3 | 55.3 | -6.6 | -10.7% | 149,986 |
| 2008/12/04 | 67.5 | 79 | 61.2 | 61.9 | -5.9 | -8.7% | 206,761 |
| 2008/12/03 | 75.8 | 75.8 | 65 | 67.8 | -9.3 | -12.1% | 296,480 |
| 2008/12/02 | 77.1 | 77.1 | 77.1 | 77.1 | -13.2 | -14.6% | 8,653 |
| 2008/12/01 | 102.2 | 104.8 | 90.3 | 90.3 | -13.1 | -12.7% | 88,200 |
| 2008/11/28 | 108.7 | 121.2 | 98.8 | 103.4 | -18.5 | -15.2% | 276,896 |
| 2008/11/27 | 106.6 | 127.4 | 105.4 | 121.9 | +20.6 | +20.3% | 192,643 |
| 2008/11/26 | 94.7 | 101.3 | 90.1 | 101.3 | +26.3 | +35.1% | 307,865 |
| 2008/11/25 | 63.1 | 75 | 62.9 | 75 | +13.2 | +21.4% | 139,511 |
| 2008/11/21 | 61.8 | 61.8 | 56.7 | 61.8 | +6.6 | +12% | 144,217 |
| 2008/11/20 | 49.9 | 55.2 | 48.8 | 55.2 | +6.6 | +13.6% | 71,046 |
| 2008/11/19 | 42.7 | 48.6 | 41.8 | 48.6 | +6.6 | +15.7% | 134,349 |
| 2008/11/18 | 42.2 | 42.8 | 40.2 | 42 | -2.2 | -5% | 41,292 |
| 2008/11/17 | 47.4 | 47.4 | 43.1 | 44.2 | -4.9 | -10% | 54,195 |
| 2008/11/14 | 49.4 | 49.7 | 47.4 | 49.1 | +1.7 | +3.6% | 37,952 |
| 2008/11/13 | 51.4 | 51.4 | 47.4 | 47.4 | -4.6 | -8.8% | 99,282 |
| 2008/11/12 | 51.8 | 52.7 | 51.4 | 52 | -0.8 | -1.5% | 51,159 |
| 2008/11/11 | 53.2 | 53.3 | 51.7 | 52.8 | +0.1 | +0.2% | 51,311 |
| 2008/11/10 | 51.6 | 52.7 | 51.4 | 52.7 | +0.1 | +0.2% | 28,084 |
| 2008/11/07 | 53.3 | 53.4 | 51.7 | 52.6 | -1.4 | -2.6% | 25,504 |
| 2008/11/06 | 51.6 | 54 | 51.2 | 54 | +1.2 | +2.3% | 76,663 |
| 2008/11/05 | 54 | 54 | 51.7 | 52.8 | -2.2 | -4% | 66,036 |
| 2008/11/04 | 50.1 | 56 | 49.5 | 55 | +3.6 | +7% | 77,725 |
| 2008/10/31 | 54.7 | 55.3 | 49.2 | 51.4 | -3.1 | -5.7% | 67,251 |
| 2008/10/30 | 56.7 | 56.7 | 52.7 | 54.5 | -1.5 | -2.7% | 59,660 |
| 2008/10/29 | 59.3 | 62.6 | 55.3 | 56 | -3.9 | -6.5% | 69,376 |
| 2008/10/28 | 59.9 | 62.6 | 59.9 | 59.9 | -13.2 | -18.1% | 26,111 |
| 2008/10/27 | 86.3 | 87.6 | 73.1 | 73.1 | -13.2 | -15.3% | 43,265 |
| 2008/10/24 | 76.1 | 86.3 | 75.9 | 86.3 | +10.5 | +13.9% | 53,436 |
| 2008/10/23 | 71.1 | 75.8 | 63.6 | 75.8 | +6 | +8.6% | 45,694 |
| 2008/10/22 | 69.8 | 69.8 | 68.5 | 69.8 | +6.6 | +10.4% | 63,304 |
| 2008/10/21 | 57.3 | 63.2 | 57.3 | 63.2 | +6.5 | +11.5% | 44,631 |
| 2008/10/20 | 54.5 | 59.9 | 54.2 | 56.7 | +0.8 | +1.4% | 28,995 |
| 2008/10/17 | 49.7 | 55.9 | 48.9 | 55.9 | +6.6 | +13.4% | 41,292 |
| 2008/10/16 | 47.1 | 49.3 | 47 | 49.3 | ±0 | ±0% | 38,255 |
| 2008/10/15 | 51.4 | 51.4 | 47.4 | 49.3 | -2.1 | -4.1% | 39,925 |
| 2008/10/14 | 51.4 | 51.4 | 43.1 | 51.4 | +7.2 | +16.3% | 97,764 |
| 2008/10/10 | 47.4 | 49 | 44.1 | 44.2 | -5.9 | -11.8% | 52,222 |
| 2008/10/09 | 50.7 | 54.3 | 49.5 | 50.1 | -2.9 | -5.5% | 64,973 |
| 2008/10/08 | 57.2 | 57.3 | 53 | 53 | -6 | -10.2% | 41,292 |
| 2008/10/07 | 57.3 | 59.5 | 57.3 | 59 | -2.9 | -4.7% | 27,933 |
| 2008/10/06 | 72.5 | 72.5 | 61.3 | 61.9 | -12.5 | -16.8% | 50,248 |
| 2008/10/03 | 78.4 | 78.4 | 74.1 | 74.4 | -6.6 | -8.1% | 20,798 |
| 2008/10/02 | 83 | 85.6 | 81 | 81 | -4.6 | -5.4% | 16,092 |
| 2008/10/01 | 83.1 | 87 | 79.7 | 85.6 | ±0 | ±0% | 24,593 |
3901～
3950
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
