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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,501.9 | 1,581 | 1,501.9 | 1,554.6 | +26.3 | +1.7% | 72,867 |
| 2006/04/21 | 1,561.2 | 1,581 | 1,469 | 1,528.3 | -72.4 | -4.5% | 287,675 |
| 2006/04/20 | 1,600.7 | 1,613.9 | 1,594.1 | 1,600.7 | ±0 | ±0% | 101,559 |
| 2006/04/19 | 1,600.7 | 1,633.7 | 1,581 | 1,600.7 | +26.3 | +1.7% | 150,593 |
| 2006/04/18 | 1,548 | 1,646.8 | 1,548 | 1,574.4 | -26.3 | -1.6% | 291,318 |
| 2006/04/17 | 1,666.6 | 1,673.2 | 1,574.4 | 1,600.7 | -79.1 | -4.7% | 120,687 |
| 2006/04/14 | 1,686.3 | 1,706.1 | 1,666.6 | 1,679.8 | -32.9 | -1.9% | 43,720 |
| 2006/04/13 | 1,745.6 | 1,758.8 | 1,679.8 | 1,712.7 | -32.9 | -1.9% | 125,089 |
| 2006/04/12 | 1,739 | 1,745.6 | 1,699.5 | 1,745.6 | ±0 | ±0% | 142,092 |
| 2006/04/11 | 1,692.9 | 1,765.4 | 1,660 | 1,745.6 | +79 | +4.7% | 204,484 |
| 2006/04/10 | 1,692.9 | 1,699.5 | 1,666.6 | 1,666.6 | -26.3 | -1.6% | 154,540 |
| 2006/04/07 | 1,765.4 | 1,791.7 | 1,686.3 | 1,692.9 | -98.8 | -5.5% | 334,583 |
| 2006/04/06 | 1,772 | 1,824.7 | 1,739 | 1,791.7 | +46.1 | +2.6% | 362,819 |
| 2006/04/05 | 1,930.1 | 1,943.3 | 1,732.5 | 1,745.6 | -131.8 | -7% | 300,882 |
| 2006/04/04 | 1,857.6 | 1,930.1 | 1,818.1 | 1,877.4 | +85.7 | +4.8% | 441,911 |
| 2006/04/03 | 1,798.3 | 1,844.4 | 1,758.8 | 1,791.7 | -33 | -1.8% | 219,969 |
| 2006/03/31 | 1,837.9 | 1,851 | 1,804.9 | 1,824.7 | ±0 | ±0% | 167,443 |
| 2006/03/30 | 1,844.4 | 1,910.3 | 1,804.9 | 1,824.7 | -32.9 | -1.8% | 150,593 |
| 2006/03/29 | 1,870.8 | 1,923.5 | 1,844.4 | 1,857.6 | +79 | +4.4% | 281,299 |
| 2006/03/28 | 1,798.3 | 1,851 | 1,613.9 | 1,778.6 | +8.8 | +0.5% | 289,952 |
| 2006/03/27 | 1,769.8 | 1,787.4 | 1,756.6 | 1,769.8 | +22 | +1.3% | 173,971 |
| 2006/03/24 | 1,789.6 | 1,796.1 | 1,719.3 | 1,747.8 | -30.8 | -1.7% | 201,752 |
| 2006/03/23 | 1,743.4 | 1,813.7 | 1,734.7 | 1,778.6 | +57.1 | +3.3% | 808,829 |
| 2006/03/22 | 1,653.4 | 1,725.9 | 1,653.4 | 1,721.5 | +70.3 | +4.3% | 239,552 |
| 2006/03/20 | 1,662.2 | 1,675.4 | 1,635.8 | 1,651.2 | -33 | -2% | 143,458 |
| 2006/03/17 | 1,679.8 | 1,690.7 | 1,616.1 | 1,684.2 | +26.4 | +1.6% | 175,337 |
| 2006/03/16 | 1,723.7 | 1,723.7 | 1,646.8 | 1,657.8 | -70.3 | -4.1% | 196,742 |
| 2006/03/15 | 1,728.1 | 1,796.1 | 1,706.1 | 1,728.1 | -4.4 | -0.3% | 377,545 |
| 2006/03/14 | 1,699.5 | 1,752.2 | 1,697.3 | 1,732.5 | +72.5 | +4.4% | 704,082 |
| 2006/03/13 | 1,655.6 | 1,662.2 | 1,635.8 | 1,660 | +41.7 | +2.6% | 371,169 |
| 2006/03/10 | 1,607.3 | 1,660 | 1,600.7 | 1,618.3 | +26.4 | +1.7% | 311,964 |
| 2006/03/09 | 1,570 | 1,598.5 | 1,563.4 | 1,591.9 | +35.1 | +2.3% | 153,022 |
| 2006/03/08 | 1,613.9 | 1,657.8 | 1,539.2 | 1,556.8 | -65.9 | -4.1% | 282,361 |
| 2006/03/07 | 1,581 | 1,624.9 | 1,561.2 | 1,622.7 | +26.4 | +1.7% | 239,552 |
| 2006/03/06 | 1,613.9 | 1,624.9 | 1,559 | 1,596.3 | -39.5 | -2.4% | 132,528 |
| 2006/03/03 | 1,609.5 | 1,679.8 | 1,574.4 | 1,635.8 | +6.5 | +0.4% | 279,173 |
| 2006/03/02 | 1,710.5 | 1,796.1 | 1,598.5 | 1,629.3 | +6.6 | +0.4% | 1,505,624 |
| 2006/03/01 | 1,545.8 | 1,701.7 | 1,528.3 | 1,622.7 | +54.9 | +3.5% | 725,942 |
| 2006/02/28 | 1,475.6 | 1,570 | 1,427.2 | 1,567.8 | +52.7 | +3.5% | 337,012 |
| 2006/02/27 | 1,548 | 1,570 | 1,464.6 | 1,515.1 | -54.9 | -3.5% | 852,549 |
| 2006/02/24 | 1,442.6 | 1,581 | 1,442.6 | 1,570 | +116.4 | +8% | 942,267 |
| 2006/02/23 | 1,332.8 | 1,460.2 | 1,332.8 | 1,453.6 | +208.6 | +16.8% | 709,092 |
| 2006/02/22 | 1,218.7 | 1,245 | 1,185.7 | 1,245 | +59.3 | +5% | 85,164 |
| 2006/02/21 | 1,128.6 | 1,196.7 | 1,128.6 | 1,185.7 | +63.7 | +5.7% | 118,410 |
| 2006/02/20 | 1,124.2 | 1,205.5 | 1,097.9 | 1,122 | -22 | -1.9% | 243,195 |
| 2006/02/17 | 1,242.8 | 1,253.8 | 1,128.6 | 1,144 | -76.8 | -6.3% | 184,446 |
| 2006/02/16 | 1,187.9 | 1,251.6 | 1,187.9 | 1,220.8 | ±0 | ±0% | 124,786 |
| 2006/02/15 | 1,306.5 | 1,339.4 | 1,218.7 | 1,220.8 | -107.6 | -8.1% | 296,024 |
| 2006/02/14 | 1,295.5 | 1,370.2 | 1,097.9 | 1,328.4 | +21.9 | +1.7% | 485,935 |
| 2006/02/13 | 1,427.2 | 1,431.6 | 1,295.5 | 1,306.5 | -186.6 | -12.5% | 130,251 |
4551～
4600
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
