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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 946.4 | 966.1 | 922.2 | 931 | -13.2 | -1.4% | 68,313 |
| 2004/11/17 | 922.2 | 944.2 | 904.7 | 944.2 | +11 | +1.2% | 43,720 |
| 2004/11/16 | 972.7 | 974.9 | 922.2 | 933.2 | -41.7 | -4.3% | 85,619 |
| 2004/11/15 | 955.2 | 974.9 | 955.2 | 974.9 | +24.1 | +2.5% | 62,848 |
| 2004/11/12 | 917.8 | 950.8 | 911.2 | 950.8 | +22 | +2.4% | 46,453 |
| 2004/11/11 | 950.8 | 966.1 | 922.2 | 928.8 | -19.8 | -2.1% | 92,906 |
| 2004/11/10 | 922.2 | 948.6 | 922.2 | 948.6 | +37.4 | +4.1% | 120,231 |
| 2004/11/09 | 860.7 | 911.2 | 860.7 | 911.2 | +48.3 | +5.6% | 84,253 |
| 2004/11/08 | 867.3 | 871.7 | 862.9 | 862.9 | +2.2 | +0.3% | 32,335 |
| 2004/11/05 | 858.5 | 867.3 | 858.5 | 860.7 | +13.1 | +1.5% | 44,631 |
| 2004/11/04 | 852 | 860.7 | 834.4 | 847.6 | +28.6 | +3.5% | 101,559 |
| 2004/11/02 | 768.5 | 823.4 | 768.5 | 819 | +39.5 | +5.1% | 83,798 |
| 2004/11/01 | 805.8 | 805.8 | 766.3 | 779.5 | -26.3 | -3.3% | 124,330 |
| 2004/10/29 | 819 | 819 | 801.5 | 805.8 | -8.8 | -1.1% | 56,017 |
| 2004/10/28 | 834.4 | 841 | 808 | 814.6 | -8.8 | -1.1% | 60,116 |
| 2004/10/27 | 823.4 | 838.8 | 812.4 | 823.4 | +11 | +1.4% | 46,908 |
| 2004/10/26 | 825.6 | 830 | 812.4 | 812.4 | -22 | -2.6% | 82,887 |
| 2004/10/25 | 830 | 845.4 | 814.6 | 834.4 | -24.1 | -2.8% | 70,590 |
| 2004/10/22 | 867.3 | 867.3 | 847.6 | 858.5 | -15.4 | -1.8% | 78,788 |
| 2004/10/21 | 884.9 | 887.1 | 869.5 | 873.9 | -6.6 | -0.7% | 48,275 |
| 2004/10/20 | 880.5 | 887.1 | 873.9 | 880.5 | ±0 | ±0% | 56,928 |
| 2004/10/19 | 889.3 | 893.7 | 878.3 | 880.5 | -2.2 | -0.2% | 32,335 |
| 2004/10/18 | 906.9 | 906.9 | 882.7 | 882.7 | -15.4 | -1.7% | 54,195 |
| 2004/10/15 | 878.3 | 913.4 | 869.5 | 898.1 | +2.2 | +0.2% | 83,342 |
| 2004/10/14 | 924.4 | 924.4 | 889.3 | 895.9 | -32.9 | -3.5% | 86,986 |
| 2004/10/13 | 928.8 | 937.6 | 922.2 | 928.8 | -11 | -1.2% | 65,581 |
| 2004/10/12 | 963.9 | 963.9 | 937.6 | 939.8 | -28.5 | -2.9% | 48,730 |
| 2004/10/08 | 955.2 | 970.5 | 955.2 | 968.3 | -2.2 | -0.2% | 52,373 |
| 2004/10/07 | 979.3 | 979.3 | 959.6 | 970.5 | +2.2 | +0.2% | 62,848 |
| 2004/10/06 | 953 | 981.5 | 935.4 | 968.3 | +4.4 | +0.5% | 58,749 |
| 2004/10/05 | 1,003.5 | 1,003.5 | 959.6 | 963.9 | -28.6 | -2.9% | 117,043 |
| 2004/10/04 | 979.3 | 1,001.3 | 979.3 | 992.5 | +35.1 | +3.7% | 152,111 |
| 2004/10/01 | 937.6 | 977.1 | 922.2 | 957.4 | +35.2 | +3.8% | 199,019 |
| 2004/09/30 | 867.3 | 922.2 | 867.3 | 922.2 | +65.9 | +7.7% | 226,800 |
| 2004/09/29 | 891.5 | 909 | 849.8 | 856.3 | -24.2 | -2.7% | 213,593 |
| 2004/09/28 | 922.2 | 922.2 | 880.5 | 880.5 | -59.3 | -6.3% | 214,959 |
| 2004/09/27 | 988.1 | 988.1 | 939.8 | 939.8 | -59.3 | -5.9% | 108,390 |
| 2004/09/24 | 957.4 | 999.1 | 944.2 | 999.1 | +26.4 | +2.7% | 119,320 |
| 2004/09/22 | 966.1 | 977.1 | 913.4 | 972.7 | +17.5 | +1.8% | 222,701 |
| 2004/09/21 | 1,010.1 | 1,012.2 | 950.8 | 955.2 | -43.9 | -4.4% | 163,496 |
| 2004/09/17 | 1,007.9 | 1,012.2 | 996.9 | 999.1 | -6.6 | -0.7% | 123,875 |
| 2004/09/16 | 1,027.6 | 1,032 | 996.9 | 1,005.7 | -32.9 | -3.2% | 212,682 |
| 2004/09/15 | 1,071.5 | 1,075.9 | 1,027.6 | 1,038.6 | -35.1 | -3.3% | 123,419 |
| 2004/09/14 | 1,084.7 | 1,089.1 | 1,071.5 | 1,073.7 | -24.2 | -2.2% | 92,451 |
| 2004/09/13 | 1,115.4 | 1,130.8 | 1,086.9 | 1,097.9 | -15.4 | -1.4% | 140,725 |
| 2004/09/10 | 1,078.1 | 1,117.6 | 1,071.5 | 1,113.3 | +24.2 | +2.2% | 81,065 |
| 2004/09/09 | 1,104.5 | 1,104.5 | 1,089.1 | 1,089.1 | -15.4 | -1.4% | 107,480 |
| 2004/09/08 | 1,124.2 | 1,126.4 | 1,093.5 | 1,104.5 | -15.3 | -1.4% | 155,299 |
| 2004/09/07 | 1,111.1 | 1,119.8 | 1,095.7 | 1,119.8 | +21.9 | +2% | 66,036 |
| 2004/09/06 | 1,119.8 | 1,119.8 | 1,093.5 | 1,097.9 | -24.1 | -2.1% | 119,776 |
4901～
4950
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
