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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,310.9 | 1,317.5 | 1,264.8 | 1,317.5 | +6.6 | +0.5% | 115,373 |
| 2006/11/29 | 1,277.9 | 1,324 | 1,231.8 | 1,310.9 | +46.1 | +3.6% | 68,920 |
| 2006/11/28 | 1,212.1 | 1,264.8 | 1,172.5 | 1,264.8 | +26.4 | +2.1% | 78,333 |
| 2006/11/27 | 1,205.5 | 1,238.4 | 1,205.5 | 1,238.4 | +13.2 | +1.1% | 53,740 |
| 2006/11/24 | 1,185.7 | 1,238.4 | 1,152.8 | 1,225.2 | +39.5 | +3.3% | 54,954 |
| 2006/11/22 | 1,179.1 | 1,297.7 | 1,172.5 | 1,185.7 | -33 | -2.7% | 196,742 |
| 2006/11/21 | 1,251.6 | 1,271.3 | 1,212.1 | 1,218.7 | -46.1 | -3.6% | 266,877 |
| 2006/11/20 | 1,291.1 | 1,297.7 | 1,251.6 | 1,264.8 | -52.7 | -4% | 291,470 |
| 2006/11/17 | 1,376.7 | 1,376.7 | 1,304.3 | 1,317.5 | -59.2 | -4.3% | 165,318 |
| 2006/11/16 | 1,396.5 | 1,396.5 | 1,370.2 | 1,376.7 | +6.5 | +0.5% | 54,954 |
| 2006/11/15 | 1,462.4 | 1,469 | 1,350.4 | 1,370.2 | -46.1 | -3.3% | 45,846 |
| 2006/11/14 | 1,416.3 | 1,429.4 | 1,350.4 | 1,416.3 | ±0 | ±0% | 50,248 |
| 2006/11/13 | 1,396.5 | 1,422.9 | 1,350.4 | 1,416.3 | +26.4 | +1.9% | 18,520 |
| 2006/11/10 | 1,357 | 1,422.9 | 1,337.2 | 1,389.9 | +13.2 | +1% | 64,670 |
| 2006/11/09 | 1,396.5 | 1,403.1 | 1,357 | 1,376.7 | -33 | -2.3% | 39,318 |
| 2006/11/08 | 1,429.4 | 1,475.6 | 1,396.5 | 1,409.7 | -13.2 | -0.9% | 25,504 |
| 2006/11/07 | 1,436 | 1,449.2 | 1,422.9 | 1,422.9 | -32.9 | -2.3% | 23,834 |
| 2006/11/06 | 1,475.6 | 1,495.3 | 1,449.2 | 1,455.8 | -39.5 | -2.6% | 30,513 |
| 2006/11/02 | 1,508.5 | 1,515.1 | 1,475.6 | 1,495.3 | -6.6 | -0.4% | 50,400 |
| 2006/11/01 | 1,541.4 | 1,541.4 | 1,495.3 | 1,501.9 | -39.5 | -2.6% | 81,369 |
| 2006/10/31 | 1,515.1 | 1,561.2 | 1,482.1 | 1,541.4 | +26.3 | +1.7% | 81,217 |
| 2006/10/30 | 1,561.2 | 1,561.2 | 1,501.9 | 1,515.1 | -65.9 | -4.2% | 87,289 |
| 2006/10/27 | 1,600.7 | 1,607.3 | 1,567.8 | 1,581 | -13.1 | -0.8% | 43,265 |
| 2006/10/26 | 1,567.8 | 1,607.3 | 1,561.2 | 1,594.1 | +52.7 | +3.4% | 143,306 |
| 2006/10/25 | 1,554.6 | 1,567.8 | 1,528.3 | 1,541.4 | -26.4 | -1.7% | 73,930 |
| 2006/10/24 | 1,548 | 1,574.4 | 1,548 | 1,567.8 | +19.8 | +1.3% | 69,680 |
| 2006/10/23 | 1,515.1 | 1,574.4 | 1,501.9 | 1,548 | +46.1 | +3.1% | 79,699 |
| 2006/10/20 | 1,534.8 | 1,534.8 | 1,482.1 | 1,501.9 | -32.9 | -2.1% | 88,959 |
| 2006/10/19 | 1,515.1 | 1,554.6 | 1,515.1 | 1,534.8 | +26.3 | +1.7% | 106,113 |
| 2006/10/18 | 1,475.6 | 1,515.1 | 1,469 | 1,508.5 | +32.9 | +2.2% | 81,520 |
| 2006/10/17 | 1,495.3 | 1,495.3 | 1,462.4 | 1,475.6 | -13.1 | -0.9% | 62,545 |
| 2006/10/16 | 1,449.2 | 1,488.7 | 1,422.9 | 1,488.7 | +85.6 | +6.1% | 77,573 |
| 2006/10/13 | 1,416.3 | 1,442.6 | 1,403.1 | 1,403.1 | ±0 | ±0% | 60,267 |
| 2006/10/12 | 1,383.3 | 1,442.6 | 1,330.6 | 1,403.1 | -19.8 | -1.4% | 60,571 |
| 2006/10/11 | 1,462.4 | 1,482.1 | 1,409.7 | 1,422.9 | -72.4 | -4.8% | 67,099 |
| 2006/10/10 | 1,455.8 | 1,495.3 | 1,449.2 | 1,495.3 | +26.3 | +1.8% | 51,463 |
| 2006/10/06 | 1,455.8 | 1,488.7 | 1,449.2 | 1,469 | +26.4 | +1.8% | 111,123 |
| 2006/10/05 | 1,488.7 | 1,488.7 | 1,442.6 | 1,442.6 | -33 | -2.2% | 165,014 |
| 2006/10/04 | 1,587.5 | 1,600.7 | 1,449.2 | 1,475.6 | -32.9 | -2.2% | 699,224 |
| 2006/10/03 | 1,528.3 | 1,528.3 | 1,495.3 | 1,508.5 | -13.2 | -0.9% | 34,764 |
| 2006/10/02 | 1,541.4 | 1,548 | 1,521.7 | 1,521.7 | -19.7 | -1.3% | 83,494 |
| 2006/09/29 | 1,561.2 | 1,561.2 | 1,521.7 | 1,541.4 | +6.6 | +0.4% | 64,214 |
| 2006/09/28 | 1,548 | 1,548 | 1,515.1 | 1,534.8 | -6.6 | -0.4% | 129,795 |
| 2006/09/27 | 1,488.7 | 1,554.6 | 1,482.1 | 1,541.4 | +46.1 | +3.1% | 51,159 |
| 2006/09/26 | 1,528.3 | 1,534.8 | 1,488.7 | 1,495.3 | -6.6 | -0.4% | 16,243 |
| 2006/09/25 | 1,501.9 | 1,508.5 | 1,482.1 | 1,501.9 | +6.6 | +0.4% | 29,602 |
| 2006/09/22 | 1,508.5 | 1,521.7 | 1,482.1 | 1,495.3 | -52.7 | -3.4% | 88,807 |
| 2006/09/21 | 1,587.5 | 1,587.5 | 1,515.1 | 1,548 | -33 | -2.1% | 55,258 |
| 2006/09/20 | 1,574.4 | 1,581 | 1,528.3 | 1,581 | -32.9 | -2% | 31,576 |
| 2006/09/19 | 1,646.8 | 1,646.8 | 1,600.7 | 1,613.9 | +19.8 | +1.2% | 77,422 |
4401～
4450
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
