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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 1,106.7 | 1,139.6 | 1,093.5 | 1,113.3 | -6.5 | -0.6% | 340,200 |
| 2007/01/15 | 1,126.4 | 1,133 | 1,106.7 | 1,119.8 | -26.4 | -2.3% | 235,605 |
| 2007/01/12 | 1,172.5 | 1,172.5 | 1,146.2 | 1,146.2 | -13.2 | -1.1% | 70,439 |
| 2007/01/11 | 1,159.4 | 1,172.5 | 1,139.6 | 1,159.4 | -19.7 | -1.7% | 95,487 |
| 2007/01/10 | 1,198.9 | 1,198.9 | 1,172.5 | 1,179.1 | -19.8 | -1.7% | 99,737 |
| 2007/01/09 | 1,218.7 | 1,225.2 | 1,198.9 | 1,198.9 | -39.5 | -3.2% | 15,788 |
| 2007/01/05 | 1,238.4 | 1,245 | 1,225.2 | 1,238.4 | -19.8 | -1.6% | 43,872 |
| 2007/01/04 | 1,251.6 | 1,271.3 | 1,245 | 1,258.2 | -6.6 | -0.5% | 10,323 |
| 2006/12/29 | 1,251.6 | 1,264.8 | 1,251.6 | 1,264.8 | +6.6 | +0.5% | 11,537 |
| 2006/12/28 | 1,264.8 | 1,271.3 | 1,251.6 | 1,258.2 | -13.1 | -1% | 42,202 |
| 2006/12/27 | 1,291.1 | 1,291.1 | 1,264.8 | 1,271.3 | -6.6 | -0.5% | 25,504 |
| 2006/12/26 | 1,251.6 | 1,277.9 | 1,251.6 | 1,277.9 | +13.1 | +1% | 9,867 |
| 2006/12/25 | 1,258.2 | 1,277.9 | 1,251.6 | 1,264.8 | +6.6 | +0.5% | 22,619 |
| 2006/12/22 | 1,271.3 | 1,291.1 | 1,258.2 | 1,258.2 | -32.9 | -2.5% | 9,867 |
| 2006/12/21 | 1,271.3 | 1,291.1 | 1,258.2 | 1,291.1 | +39.5 | +3.2% | 67,402 |
| 2006/12/20 | 1,245 | 1,258.2 | 1,218.7 | 1,251.6 | -6.6 | -0.5% | 76,966 |
| 2006/12/19 | 1,297.7 | 1,297.7 | 1,245 | 1,258.2 | -19.7 | -1.5% | 60,419 |
| 2006/12/18 | 1,304.3 | 1,304.3 | 1,271.3 | 1,277.9 | -33 | -2.5% | 51,463 |
| 2006/12/15 | 1,297.7 | 1,317.5 | 1,284.5 | 1,310.9 | +6.6 | +0.5% | 39,773 |
| 2006/12/14 | 1,304.3 | 1,317.5 | 1,284.5 | 1,304.3 | +6.6 | +0.5% | 24,289 |
| 2006/12/13 | 1,284.5 | 1,304.3 | 1,277.9 | 1,297.7 | +13.2 | +1% | 27,629 |
| 2006/12/12 | 1,271.3 | 1,304.3 | 1,264.8 | 1,284.5 | +26.3 | +2.1% | 35,371 |
| 2006/12/11 | 1,258.2 | 1,271.3 | 1,245 | 1,258.2 | ±0 | ±0% | 30,513 |
| 2006/12/08 | 1,291.1 | 1,291.1 | 1,258.2 | 1,258.2 | -39.5 | -3% | 17,002 |
| 2006/12/07 | 1,291.1 | 1,297.7 | 1,284.5 | 1,297.7 | +6.6 | +0.5% | 11,386 |
| 2006/12/06 | 1,304.3 | 1,317.5 | 1,271.3 | 1,291.1 | ±0 | ±0% | 23,682 |
| 2006/12/05 | 1,317.5 | 1,330.6 | 1,284.5 | 1,291.1 | -13.2 | -1% | 56,928 |
| 2006/12/04 | 1,284.5 | 1,310.9 | 1,245 | 1,304.3 | +19.8 | +1.5% | 85,619 |
| 2006/12/01 | 1,330.6 | 1,330.6 | 1,271.3 | 1,284.5 | -33 | -2.5% | 45,694 |
| 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 |
4501～
4550
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
