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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 963.9 | 966.1 | 922.2 | 946.4 | -28.5 | -2.9% | 178,070 |
| 2005/11/25 | 898.1 | 985.9 | 898.1 | 974.9 | ±0 | ±0% | 325,171 |
| 2005/11/24 | 1,029.8 | 1,036.4 | 974.9 | 974.9 | -109.8 | -10.1% | 496,410 |
| 2005/11/22 | 1,097.9 | 1,108.9 | 1,060.6 | 1,084.7 | -41.7 | -3.7% | 205,395 |
| 2005/11/21 | 1,128.6 | 1,133 | 1,113.3 | 1,126.4 | +4.4 | +0.4% | 111,578 |
| 2005/11/18 | 1,084.7 | 1,135.2 | 1,084.7 | 1,122 | +37.3 | +3.4% | 186,723 |
| 2005/11/17 | 1,078.1 | 1,091.3 | 1,071.5 | 1,084.7 | +8.8 | +0.8% | 35,978 |
| 2005/11/16 | 1,062.8 | 1,084.7 | 1,054 | 1,075.9 | +15.3 | +1.4% | 49,186 |
| 2005/11/15 | 1,064.9 | 1,064.9 | 1,058.4 | 1,060.6 | +4.4 | +0.4% | 8,198 |
| 2005/11/14 | 1,051.8 | 1,080.3 | 1,047.4 | 1,056.2 | +4.4 | +0.4% | 97,460 |
| 2005/11/11 | 1,045.2 | 1,058.4 | 1,045.2 | 1,051.8 | -4.4 | -0.4% | 65,581 |
| 2005/11/10 | 1,086.9 | 1,089.1 | 1,054 | 1,056.2 | -10.9 | -1% | 97,460 |
| 2005/11/09 | 1,097.9 | 1,111.1 | 1,051.8 | 1,067.1 | -35.2 | -3.2% | 163,041 |
| 2005/11/08 | 1,115.4 | 1,148.4 | 1,102.3 | 1,102.3 | +11 | +1% | 360,694 |
| 2005/11/07 | 1,080.3 | 1,100.1 | 1,060.6 | 1,091.3 | +17.6 | +1.6% | 240,918 |
| 2005/11/04 | 1,064.9 | 1,080.3 | 1,058.4 | 1,073.7 | +8.8 | +0.8% | 94,728 |
| 2005/11/02 | 1,091.3 | 1,091.3 | 1,058.4 | 1,064.9 | -28.6 | -2.6% | 58,749 |
| 2005/11/01 | 1,029.8 | 1,106.7 | 1,029.8 | 1,093.5 | +63.7 | +6.2% | 239,096 |
| 2005/10/31 | 1,036.4 | 1,045.2 | 1,005.7 | 1,029.8 | ±0 | ±0% | 158,487 |
| 2005/10/28 | 1,054 | 1,054 | 1,027.6 | 1,029.8 | -35.1 | -3.3% | 68,769 |
| 2005/10/27 | 1,075.9 | 1,080.3 | 1,058.4 | 1,064.9 | -22 | -2% | 78,788 |
| 2005/10/26 | 1,100.1 | 1,117.6 | 1,080.3 | 1,086.9 | -6.6 | -0.6% | 264,600 |
| 2005/10/25 | 1,054 | 1,093.5 | 1,049.6 | 1,093.5 | +46.1 | +4.4% | 97,460 |
| 2005/10/24 | 1,071.5 | 1,071.5 | 1,045.2 | 1,047.4 | +15.4 | +1.5% | 87,896 |
| 2005/10/21 | 1,045.2 | 1,045.2 | 1,016.6 | 1,032 | -24.2 | -2.3% | 94,728 |
| 2005/10/20 | 1,054 | 1,062.8 | 1,047.4 | 1,056.2 | ±0 | ±0% | 50,096 |
| 2005/10/19 | 1,086.9 | 1,108.9 | 1,054 | 1,056.2 | -19.7 | -1.8% | 206,306 |
| 2005/10/18 | 1,080.3 | 1,093.5 | 1,054 | 1,075.9 | -2.2 | -0.2% | 210,405 |
| 2005/10/17 | 1,036.4 | 1,093.5 | 1,032 | 1,078.1 | +85.6 | +8.6% | 717,289 |
| 2005/10/14 | 961.7 | 1,001.3 | 961.7 | 992.5 | +37.3 | +3.9% | 170,328 |
| 2005/10/13 | 948.6 | 966.1 | 944.2 | 955.2 | +8.8 | +0.9% | 58,749 |
| 2005/10/12 | 946.4 | 955.2 | 926.6 | 946.4 | -21.9 | -2.3% | 184,901 |
| 2005/10/11 | 974.9 | 974.9 | 955.2 | 968.3 | +15.3 | +1.6% | 94,272 |
| 2005/10/07 | 968.3 | 970.5 | 944.2 | 953 | -26.3 | -2.7% | 111,123 |
| 2005/10/06 | 935.4 | 990.3 | 935.4 | 979.3 | +46.1 | +4.9% | 560,624 |
| 2005/10/05 | 933.2 | 937.6 | 922.2 | 933.2 | ±0 | ±0% | 154,843 |
| 2005/10/04 | 928.8 | 939.8 | 928.8 | 933.2 | +2.2 | +0.2% | 88,352 |
| 2005/10/03 | 926.6 | 937.6 | 917.8 | 931 | +6.6 | +0.7% | 79,699 |
| 2005/09/30 | 915.6 | 933.2 | 915.6 | 924.4 | +8.8 | +1% | 58,294 |
| 2005/09/29 | 922.2 | 928.8 | 911.2 | 915.6 | -17.6 | -1.9% | 68,769 |
| 2005/09/28 | 933.2 | 937.6 | 906.9 | 933.2 | ±0 | ±0% | 120,687 |
| 2005/09/27 | 933.2 | 942 | 931 | 933.2 | +13.2 | +1.4% | 174,427 |
| 2005/09/26 | 920 | 933.2 | 915.6 | 920 | ±0 | ±0% | 134,805 |
| 2005/09/22 | 889.3 | 922.2 | 884.9 | 920 | +13.1 | +1.4% | 147,557 |
| 2005/09/21 | 909 | 922.2 | 895.9 | 906.9 | -19.7 | -2.1% | 173,971 |
| 2005/09/20 | 955.2 | 955.2 | 900.3 | 926.6 | -39.5 | -4.1% | 232,720 |
| 2005/09/16 | 974.9 | 977.1 | 944.2 | 966.1 | -11 | -1.1% | 224,523 |
| 2005/09/15 | 966.1 | 981.5 | 957.4 | 977.1 | +43.9 | +4.7% | 705,448 |
| 2005/09/14 | 924.4 | 942 | 924.4 | 933.2 | +24.2 | +2.7% | 317,429 |
| 2005/09/13 | 878.3 | 911.2 | 873.9 | 909 | +43.9 | +5.1% | 243,651 |
4651～
4700
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
