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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 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 |
| 2006/09/15 | 1,607.3 | 1,620.5 | 1,554.6 | 1,594.1 | +13.1 | +0.8% | 80,306 |
| 2006/09/14 | 1,627.1 | 1,627.1 | 1,574.4 | 1,581 | -13.1 | -0.8% | 61,178 |
| 2006/09/13 | 1,666.6 | 1,666.6 | 1,482.1 | 1,594.1 | -46.1 | -2.8% | 187,482 |
| 2006/09/12 | 1,646.8 | 1,692.9 | 1,594.1 | 1,640.2 | +13.1 | +0.8% | 144,369 |
| 2006/09/11 | 1,653.4 | 1,712.7 | 1,627.1 | 1,627.1 | -52.7 | -3.1% | 161,827 |
| 2006/09/08 | 1,633.7 | 1,699.5 | 1,627.1 | 1,679.8 | +39.6 | +2.4% | 174,123 |
| 2006/09/07 | 1,600.7 | 1,673.2 | 1,594.1 | 1,640.2 | +65.8 | +4.2% | 256,251 |
| 2006/09/06 | 1,646.8 | 1,653.4 | 1,567.8 | 1,574.4 | -79 | -4.8% | 131,769 |
| 2006/09/05 | 1,594.1 | 1,666.6 | 1,561.2 | 1,653.4 | +52.7 | +3.3% | 263,689 |
| 2006/09/04 | 1,620.5 | 1,620.5 | 1,594.1 | 1,600.7 | +6.6 | +0.4% | 119,320 |
| 2006/09/01 | 1,541.4 | 1,646.8 | 1,508.5 | 1,594.1 | +52.7 | +3.4% | 456,029 |
| 2006/08/31 | 1,416.3 | 1,541.4 | 1,416.3 | 1,541.4 | +131.7 | +9.3% | 418,836 |
| 2006/08/30 | 1,403.1 | 1,475.6 | 1,376.7 | 1,409.7 | +33 | +2.4% | 228,318 |
| 2006/08/29 | 1,363.6 | 1,396.5 | 1,363.6 | 1,376.7 | +13.1 | +1% | 33,853 |
| 2006/08/28 | 1,376.7 | 1,396.5 | 1,363.6 | 1,363.6 | -19.7 | -1.4% | 57,687 |
| 2006/08/25 | 1,416.3 | 1,416.3 | 1,370.2 | 1,383.3 | -33 | -2.3% | 111,123 |
| 2006/08/24 | 1,409.7 | 1,436 | 1,403.1 | 1,416.3 | +6.6 | +0.5% | 150,896 |
| 2006/08/23 | 1,422.9 | 1,508.5 | 1,396.5 | 1,409.7 | +65.9 | +4.9% | 851,790 |
| 2006/08/22 | 1,330.6 | 1,343.8 | 1,324 | 1,343.8 | +6.6 | +0.5% | 31,120 |
| 2006/08/21 | 1,376.7 | 1,376.7 | 1,330.6 | 1,337.2 | -39.5 | -2.9% | 108,087 |
| 2006/08/18 | 1,357 | 1,376.7 | 1,357 | 1,376.7 | ±0 | ±0% | 30,817 |
4551～
4600
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
