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 |
|---|---|---|---|---|---|---|---|
| 2006/01/12 | 1,306.5 | 1,425.1 | 1,306.5 | 1,389.9 | +74.6 | +5.7% | 265,966 |
| 2006/01/11 | 1,251.6 | 1,315.3 | 1,229.6 | 1,315.3 | +90.1 | +7.4% | 108,846 |
| 2006/01/10 | 1,251.6 | 1,262.6 | 1,220.8 | 1,225.2 | -44 | -3.5% | 141,181 |
| 2006/01/06 | 1,306.5 | 1,306.5 | 1,251.6 | 1,269.2 | -19.7 | -1.5% | 133,894 |
| 2006/01/05 | 1,348.2 | 1,348.2 | 1,284.5 | 1,288.9 | -68.1 | -5% | 118,410 |
| 2006/01/04 | 1,383.3 | 1,405.3 | 1,346 | 1,357 | -24.1 | -1.7% | 45,542 |
| 2005/12/30 | 1,372.4 | 1,381.1 | 1,343.8 | 1,381.1 | +13.1 | +1% | 37,800 |
| 2005/12/29 | 1,385.5 | 1,405.3 | 1,365.8 | 1,368 | +4.4 | +0.3% | 92,451 |
| 2005/12/28 | 1,396.5 | 1,396.5 | 1,319.7 | 1,363.6 | -74.6 | -5.2% | 229,988 |
| 2005/12/27 | 1,431.6 | 1,475.6 | 1,398.7 | 1,438.2 | -39.6 | -2.7% | 77,877 |
| 2005/12/26 | 1,436 | 1,501.9 | 1,383.3 | 1,477.8 | -24.1 | -1.6% | 549,239 |
| 2005/12/22 | 1,548 | 1,554.6 | 1,449.2 | 1,501.9 | -24.2 | -1.6% | 336,557 |
| 2005/12/21 | 1,493.1 | 1,548 | 1,482.1 | 1,526.1 | +54.9 | +3.7% | 730,496 |
| 2005/12/20 | 1,431.6 | 1,532.6 | 1,427.2 | 1,471.2 | +39.6 | +2.8% | 507,795 |
| 2005/12/19 | 1,378.9 | 1,449.2 | 1,372.4 | 1,431.6 | +70.2 | +5.2% | 758,733 |
| 2005/12/16 | 1,361.4 | 1,383.3 | 1,341.6 | 1,361.4 | -21.9 | -1.6% | 317,429 |
| 2005/12/15 | 1,229.6 | 1,422.9 | 1,218.7 | 1,383.3 | +136.1 | +10.9% | 1,124,892 |
| 2005/12/14 | 1,174.7 | 1,247.2 | 1,174.7 | 1,247.2 | +81.2 | +7% | 405,781 |
| 2005/12/13 | 1,146.2 | 1,207.7 | 1,137.4 | 1,166 | +37.4 | +3.3% | 228,166 |
| 2005/12/12 | 1,119.8 | 1,128.6 | 1,102.3 | 1,128.6 | +26.3 | +2.4% | 280,540 |
| 2005/12/09 | 1,086.9 | 1,115.4 | 1,078.1 | 1,102.3 | +33 | +3.1% | 131,617 |
| 2005/12/08 | 1,080.3 | 1,080.3 | 1,036.4 | 1,069.3 | -33 | -3% | 91,540 |
| 2005/12/07 | 1,032 | 1,115.4 | 1,018.8 | 1,102.3 | +90.1 | +8.9% | 379,822 |
| 2005/12/06 | 1,027.6 | 1,027.6 | 999.1 | 1,012.2 | -4.4 | -0.4% | 116,133 |
| 2005/12/05 | 996.9 | 1,023.2 | 996.9 | 1,016.6 | -13.2 | -1.3% | 174,882 |
| 2005/12/02 | 1,010.1 | 1,054 | 1,010.1 | 1,029.8 | -6.6 | -0.6% | 253,670 |
| 2005/12/01 | 915.6 | 1,036.4 | 915.6 | 1,036.4 | +109.8 | +11.8% | 480,470 |
| 2005/11/30 | 895.9 | 935.4 | 862.9 | 926.6 | +28.5 | +3.2% | 280,084 |
| 2005/11/29 | 913.4 | 926.6 | 898.1 | 898.1 | -48.3 | -5.1% | 189,000 |
| 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 |
4751～
4800
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
