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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 1,429.4 | 1,495.3 | 1,376.7 | 1,475.6 | +26.4 | +1.8% | 46,757 |
| 2006/06/06 | 1,442.6 | 1,455.8 | 1,436 | 1,449.2 | ±0 | ±0% | 16,699 |
| 2006/06/05 | 1,455.8 | 1,475.6 | 1,442.6 | 1,449.2 | -13.2 | -0.9% | 18,065 |
| 2006/06/02 | 1,482.1 | 1,482.1 | 1,363.6 | 1,462.4 | -19.7 | -1.3% | 47,060 |
| 2006/06/01 | 1,416.3 | 1,495.3 | 1,416.3 | 1,482.1 | +39.5 | +2.7% | 81,672 |
| 2006/05/31 | 1,409.7 | 1,449.2 | 1,396.5 | 1,442.6 | -6.6 | -0.5% | 35,675 |
| 2006/05/30 | 1,442.6 | 1,449.2 | 1,436 | 1,449.2 | -6.6 | -0.5% | 17,154 |
| 2006/05/29 | 1,475.6 | 1,475.6 | 1,449.2 | 1,455.8 | +6.6 | +0.5% | 13,207 |
| 2006/05/26 | 1,429.4 | 1,475.6 | 1,403.1 | 1,449.2 | +32.9 | +2.3% | 21,101 |
| 2006/05/25 | 1,396.5 | 1,442.6 | 1,383.3 | 1,416.3 | +26.4 | +1.9% | 29,602 |
| 2006/05/24 | 1,389.9 | 1,416.3 | 1,370.2 | 1,389.9 | +6.6 | +0.5% | 23,075 |
| 2006/05/23 | 1,429.4 | 1,429.4 | 1,363.6 | 1,383.3 | -59.3 | -4.1% | 80,761 |
| 2006/05/22 | 1,482.1 | 1,482.1 | 1,429.4 | 1,442.6 | +13.2 | +0.9% | 25,200 |
| 2006/05/19 | 1,449.2 | 1,515.1 | 1,429.4 | 1,429.4 | -26.4 | -1.8% | 30,817 |
| 2006/05/18 | 1,370.2 | 1,482.1 | 1,350.4 | 1,455.8 | +19.8 | +1.4% | 39,014 |
| 2006/05/17 | 1,508.5 | 1,508.5 | 1,330.6 | 1,436 | -59.3 | -4% | 257,769 |
| 2006/05/16 | 1,581 | 1,594.1 | 1,495.3 | 1,495.3 | -112 | -7% | 50,248 |
| 2006/05/15 | 1,561.2 | 1,613.9 | 1,554.6 | 1,607.3 | -26.4 | -1.6% | 15,940 |
| 2006/05/12 | 1,548 | 1,653.4 | 1,528.3 | 1,633.7 | +85.7 | +5.5% | 49,337 |
| 2006/05/11 | 1,620.5 | 1,627.1 | 1,548 | 1,548 | -98.8 | -6% | 13,207 |
| 2006/05/10 | 1,646.8 | 1,673.2 | 1,620.5 | 1,646.8 | -33 | -2% | 30,513 |
| 2006/05/09 | 1,725.9 | 1,725.9 | 1,679.8 | 1,679.8 | -32.9 | -1.9% | 48,123 |
| 2006/05/08 | 1,706.1 | 1,732.5 | 1,679.8 | 1,712.7 | +6.6 | +0.4% | 61,634 |
| 2006/05/02 | 1,692.9 | 1,706.1 | 1,679.8 | 1,706.1 | +13.2 | +0.8% | 38,711 |
| 2006/05/01 | 1,646.8 | 1,699.5 | 1,640.2 | 1,692.9 | -6.6 | -0.4% | 29,451 |
| 2006/04/28 | 1,633.7 | 1,699.5 | 1,600.7 | 1,699.5 | +65.8 | +4% | 83,190 |
| 2006/04/27 | 1,646.8 | 1,646.8 | 1,620.5 | 1,633.7 | +13.2 | +0.8% | 35,827 |
| 2006/04/26 | 1,640.2 | 1,646.8 | 1,613.9 | 1,620.5 | +19.8 | +1.2% | 39,925 |
| 2006/04/25 | 1,567.8 | 1,613.9 | 1,567.8 | 1,600.7 | +46.1 | +3% | 71,957 |
| 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 |
4651～
4700
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
