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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 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 |
| 2005/09/12 | 873.9 | 876.1 | 847.6 | 865.1 | +24.1 | +2.9% | 242,284 |
| 2005/09/09 | 790.5 | 843.2 | 783.9 | 841 | +50.5 | +6.4% | 214,504 |
| 2005/09/08 | 779.5 | 790.5 | 770.7 | 790.5 | ±0 | ±0% | 53,284 |
| 2005/09/07 | 794.9 | 805.8 | 779.5 | 790.5 | -8.8 | -1.1% | 79,243 |
| 2005/09/06 | 814.6 | 825.6 | 799.3 | 799.3 | -19.7 | -2.4% | 85,619 |
| 2005/09/05 | 790.5 | 819 | 770.7 | 819 | +24.1 | +3% | 163,952 |
| 2005/09/02 | 808 | 808 | 744.4 | 794.9 | -17.5 | -2.2% | 226,345 |
| 2005/09/01 | 794.9 | 812.4 | 781.7 | 812.4 | +6.6 | +0.8% | 322,894 |
| 2005/08/31 | 746.6 | 810.2 | 720.2 | 805.8 | +63.6 | +8.6% | 342,022 |
| 2005/08/30 | 691.7 | 742.2 | 689.5 | 742.2 | +54.9 | +8% | 103,381 |
| 2005/08/29 | 689.5 | 693.9 | 685.1 | 687.3 | +2.2 | +0.3% | 36,889 |
| 2005/08/26 | 680.7 | 685.1 | 678.5 | 685.1 | +4.4 | +0.6% | 40,077 |
| 2005/08/25 | 678.5 | 685.1 | 676.3 | 680.7 | +4.4 | +0.7% | 32,335 |
| 2005/08/24 | 678.5 | 680.7 | 671.9 | 676.3 | ±0 | ±0% | 59,205 |
| 2005/08/23 | 689.5 | 693.9 | 676.3 | 676.3 | -4.4 | -0.6% | 104,747 |
| 2005/08/22 | 691.7 | 691.7 | 676.3 | 680.7 | ±0 | ±0% | 43,265 |
| 2005/08/19 | 698.3 | 698.3 | 680.7 | 680.7 | -21.9 | -3.1% | 53,740 |
| 2005/08/18 | 698.3 | 704.8 | 696.1 | 702.6 | -4.4 | -0.6% | 17,761 |
| 2005/08/17 | 707 | 709.2 | 698.3 | 707 | -2.2 | -0.3% | 23,682 |
| 2005/08/16 | 702.6 | 709.2 | 698.3 | 709.2 | +6.6 | +0.9% | 20,949 |
| 2005/08/15 | 713.6 | 722.4 | 702.6 | 702.6 | -11 | -1.5% | 25,048 |
4801～
4850
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
