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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 467.7 | 469 | 454.5 | 455.8 | -11.9 | -2.5% | 21,405 |
| 2008/06/17 | 467 | 469 | 467 | 467.7 | ±0 | ±0% | 18,369 |
| 2008/06/16 | 467.7 | 469 | 465.7 | 467.7 | -4.6 | -1% | 23,227 |
| 2008/06/13 | 467.7 | 473 | 467.7 | 472.3 | -15.2 | -3.1% | 40,988 |
| 2008/06/12 | 487.5 | 488.1 | 486.8 | 487.5 | ±0 | ±0% | 52,981 |
| 2008/06/11 | 488.1 | 488.1 | 487.5 | 487.5 | ±0 | ±0% | 9,260 |
| 2008/06/10 | 487.5 | 488.1 | 486.8 | 487.5 | ±0 | ±0% | 11,689 |
| 2008/06/09 | 511.2 | 511.2 | 487.5 | 487.5 | -29.6 | -5.7% | 17,306 |
| 2008/06/06 | 513.8 | 517.1 | 513.2 | 517.1 | +2.6 | +0.5% | 15,788 |
| 2008/06/05 | 514.5 | 517.1 | 513.8 | 514.5 | -6.6 | -1.3% | 22,316 |
| 2008/06/04 | 514.5 | 526.3 | 514.5 | 521.1 | -10.5 | -2% | 12,296 |
| 2008/06/03 | 525.7 | 532.3 | 525.7 | 531.6 | +4 | +0.8% | 12,904 |
| 2008/06/02 | 534.2 | 534.2 | 526.3 | 527.6 | -2.7 | -0.5% | 13,359 |
| 2008/05/30 | 527.6 | 530.3 | 526.3 | 530.3 | +3.3 | +0.6% | 26,414 |
| 2008/05/29 | 527 | 528.3 | 527 | 527 | +0.7 | +0.1% | 19,280 |
| 2008/05/28 | 527 | 528.3 | 526.3 | 526.3 | -4 | -0.8% | 7,894 |
| 2008/05/27 | 527 | 532.9 | 524.3 | 530.3 | -3.3 | -0.6% | 32,183 |
| 2008/05/26 | 527.6 | 533.6 | 527 | 533.6 | -13.8 | -2.5% | 17,458 |
| 2008/05/23 | 536.9 | 548.7 | 519.7 | 547.4 | -0.7 | -0.1% | 77,725 |
| 2008/05/22 | 540.2 | 552.7 | 533.6 | 548.1 | +1.4 | +0.3% | 10,019 |
| 2008/05/21 | 543.5 | 546.7 | 537.5 | 546.7 | +9.8 | +1.8% | 9,260 |
| 2008/05/20 | 535.5 | 540.2 | 531.6 | 536.9 | +3.3 | +0.6% | 35,371 |
| 2008/05/19 | 527.6 | 538.8 | 527.6 | 533.6 | -5.2 | -1% | 41,140 |
| 2008/05/16 | 536.2 | 540.2 | 532.9 | 538.8 | -1.4 | -0.3% | 32,183 |
| 2008/05/15 | 546.7 | 553.3 | 540.2 | 540.2 | -13.1 | -2.4% | 10,171 |
| 2008/05/14 | 557.9 | 557.9 | 540.8 | 553.3 | -6.6 | -1.2% | 5,010 |
| 2008/05/13 | 562.6 | 562.6 | 552 | 559.9 | -3.3 | -0.6% | 6,831 |
| 2008/05/12 | 561.2 | 563.2 | 549.4 | 563.2 | +2 | +0.4% | 11,082 |
| 2008/05/09 | 558.6 | 562.6 | 552 | 561.2 | +13.1 | +2.4% | 35,219 |
| 2008/05/08 | 546.1 | 559.9 | 540.8 | 548.1 | +7.9 | +1.5% | 21,708 |
| 2008/05/07 | 539.5 | 549.4 | 534.2 | 540.2 | +7.9 | +1.5% | 7,894 |
| 2008/05/02 | 536.9 | 539.5 | 532.3 | 532.3 | -11.2 | -2.1% | 44,631 |
| 2008/05/01 | 542.1 | 552.7 | 535.5 | 543.5 | +8 | +1.5% | 24,441 |
| 2008/04/30 | 536.9 | 536.9 | 533.6 | 535.5 | -1.4 | -0.3% | 5,313 |
| 2008/04/28 | 533.6 | 536.9 | 532.9 | 536.9 | +3.3 | +0.6% | 8,653 |
| 2008/04/25 | 530.9 | 533.6 | 530.9 | 533.6 | +3.3 | +0.6% | 8,653 |
| 2008/04/24 | 532.9 | 532.9 | 530.3 | 530.3 | -3.3 | -0.6% | 11,537 |
| 2008/04/23 | 533.6 | 534.2 | 532.3 | 533.6 | +0.7 | +0.1% | 13,207 |
| 2008/04/22 | 536.9 | 536.9 | 530.3 | 532.9 | -7.3 | -1.4% | 13,966 |
| 2008/04/21 | 522.4 | 540.2 | 522.4 | 540.2 | +11.2 | +2.1% | 15,484 |
| 2008/04/18 | 533.6 | 534.9 | 529 | 529 | -4.6 | -0.9% | 13,055 |
| 2008/04/17 | 532.9 | 540.2 | 532.9 | 533.6 | +0.7 | +0.1% | 10,323 |
| 2008/04/16 | 530.3 | 532.9 | 530.3 | 532.9 | +1.3 | +0.2% | 14,118 |
| 2008/04/15 | 531.6 | 538.2 | 530.9 | 531.6 | -2 | -0.4% | 18,672 |
| 2008/04/14 | 535.5 | 553.3 | 530.3 | 533.6 | -1.9 | -0.4% | 17,610 |
| 2008/04/11 | 538.2 | 538.8 | 531.6 | 535.5 | +1.3 | +0.2% | 37,193 |
| 2008/04/10 | 533.6 | 536.9 | 532.3 | 534.2 | -2.7 | -0.5% | 20,646 |
| 2008/04/09 | 538.2 | 543.5 | 533.6 | 536.9 | ±0 | ±0% | 25,048 |
| 2008/04/08 | 538.2 | 539.5 | 536.9 | 536.9 | -1.3 | -0.2% | 290,559 |
| 2008/04/07 | 538.8 | 540.2 | 533.6 | 538.2 | ±0 | ±0% | 94,424 |
4151～
4200
件表示中 / 5821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 | 96,700円 | +17.1% | +1.0% | 4.96% | 8.04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 |
| 霞ヶ関キャ | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| サンフロンティア | 203,900円 | +13.4% | +10.0% | 3.73% | 6.38倍 | 0.97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 | 24,600円 | +12.1% | +10.6% | 3.25% | 16.71倍 | 4.72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 | 198,800円 | +74.0% | +3.0% | 0.00% | 23.84倍 | 1.85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
