大東建託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 15,500 | 15,500 | 15,190 | 15,320 | -330 | -2.1% | 481,700 |
| 2022/11/29 | 15,630 | 15,700 | 15,560 | 15,650 | +30 | +0.2% | 147,200 |
| 2022/11/28 | 15,760 | 15,760 | 15,440 | 15,620 | -170 | -1.1% | 148,400 |
| 2022/11/25 | 15,810 | 15,830 | 15,690 | 15,790 | +40 | +0.3% | 142,000 |
| 2022/11/24 | 15,600 | 15,780 | 15,570 | 15,750 | +290 | +1.9% | 263,500 |
| 2022/11/22 | 15,380 | 15,510 | 15,350 | 15,460 | +120 | +0.8% | 203,700 |
| 2022/11/21 | 15,370 | 15,490 | 15,320 | 15,340 | +20 | +0.1% | 172,500 |
| 2022/11/18 | 14,970 | 15,400 | 14,890 | 15,320 | +350 | +2.3% | 322,300 |
| 2022/11/17 | 14,620 | 15,050 | 14,620 | 14,970 | +380 | +2.6% | 294,200 |
| 2022/11/16 | 14,580 | 14,650 | 14,460 | 14,590 | +80 | +0.6% | 301,500 |
| 2022/11/15 | 14,530 | 14,580 | 14,420 | 14,510 | -130 | -0.9% | 247,600 |
| 2022/11/14 | 14,810 | 14,830 | 14,570 | 14,640 | -190 | -1.3% | 221,400 |
| 2022/11/11 | 15,000 | 15,170 | 14,820 | 14,830 | +40 | +0.3% | 231,800 |
| 2022/11/10 | 15,010 | 15,020 | 14,750 | 14,790 | -240 | -1.6% | 256,800 |
| 2022/11/09 | 15,050 | 15,080 | 14,920 | 15,030 | -20 | -0.1% | 147,700 |
| 2022/11/08 | 14,980 | 15,170 | 14,970 | 15,050 | +190 | +1.3% | 175,000 |
| 2022/11/07 | 14,760 | 14,910 | 14,700 | 14,860 | +30 | +0.2% | 163,700 |
| 2022/11/04 | 15,040 | 15,140 | 14,820 | 14,830 | +210 | +1.4% | 413,800 |
| 2022/11/02 | 14,600 | 14,740 | 14,570 | 14,620 | +70 | +0.5% | 258,700 |
| 2022/11/01 | 14,700 | 14,700 | 14,440 | 14,550 | -160 | -1.1% | 165,300 |
| 2022/10/31 | 14,490 | 14,770 | 14,490 | 14,710 | +340 | +2.4% | 330,300 |
| 2022/10/28 | 14,190 | 14,590 | 14,170 | 14,370 | +240 | +1.7% | 432,200 |
| 2022/10/27 | 14,170 | 14,300 | 14,010 | 14,130 | -10 | -0.1% | 211,800 |
| 2022/10/26 | 14,120 | 14,210 | 14,030 | 14,140 | +150 | +1.1% | 164,000 |
| 2022/10/25 | 14,060 | 14,140 | 13,960 | 13,990 | +110 | +0.8% | 210,800 |
| 2022/10/24 | 13,520 | 13,900 | 13,520 | 13,880 | -370 | -2.6% | 392,400 |
| 2022/10/21 | 14,370 | 14,400 | 14,220 | 14,250 | -150 | -1% | 150,300 |
| 2022/10/20 | 14,430 | 14,500 | 14,370 | 14,400 | -60 | -0.4% | 205,100 |
| 2022/10/19 | 14,390 | 14,500 | 14,310 | 14,460 | +30 | +0.2% | 167,000 |
| 2022/10/18 | 14,480 | 14,560 | 14,370 | 14,430 | +160 | +1.1% | 210,400 |
| 2022/10/17 | 14,220 | 14,360 | 14,210 | 14,270 | -70 | -0.5% | 146,700 |
| 2022/10/14 | 14,340 | 14,470 | 14,270 | 14,340 | +190 | +1.3% | 207,300 |
| 2022/10/13 | 14,280 | 14,280 | 14,100 | 14,150 | -200 | -1.4% | 163,500 |
| 2022/10/12 | 14,300 | 14,400 | 14,260 | 14,350 | +10 | +0.1% | 242,400 |
| 2022/10/11 | 14,300 | 14,560 | 14,300 | 14,340 | -80 | -0.6% | 208,400 |
| 2022/10/07 | 14,430 | 14,470 | 14,320 | 14,420 | -180 | -1.2% | 203,800 |
| 2022/10/06 | 14,400 | 14,730 | 14,400 | 14,600 | +180 | +1.2% | 334,000 |
| 2022/10/05 | 14,390 | 14,580 | 14,380 | 14,420 | +100 | +0.7% | 369,900 |
| 2022/10/04 | 13,920 | 14,380 | 13,910 | 14,320 | +550 | +4% | 303,700 |
| 2022/10/03 | 13,690 | 13,800 | 13,490 | 13,770 | +200 | +1.5% | 272,600 |
| 2022/09/30 | 13,660 | 13,710 | 13,450 | 13,570 | -20 | -0.1% | 359,700 |
| 2022/09/29 | 13,350 | 13,630 | 13,340 | 13,590 | -30 | -0.2% | 380,900 |
| 2022/09/28 | 13,700 | 13,770 | 13,460 | 13,620 | -250 | -1.8% | 480,800 |
| 2022/09/27 | 14,010 | 14,040 | 13,850 | 13,870 | -140 | -1% | 336,700 |
| 2022/09/26 | 14,130 | 14,270 | 14,010 | 14,010 | -400 | -2.8% | 355,100 |
| 2022/09/22 | 14,230 | 14,470 | 14,230 | 14,410 | +40 | +0.3% | 364,100 |
| 2022/09/21 | 14,480 | 14,590 | 14,330 | 14,370 | -410 | -2.8% | 465,300 |
| 2022/09/20 | 14,810 | 14,880 | 14,700 | 14,780 | -100 | -0.7% | 333,200 |
| 2022/09/16 | 14,700 | 14,930 | 14,700 | 14,880 | +110 | +0.7% | 329,100 |
| 2022/09/15 | 14,680 | 14,830 | 14,670 | 14,770 | +90 | +0.6% | 168,100 |
651～
700
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「大東建」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 |
|---|---|---|---|---|---|---|---|---|
| 大東建 | 1,543,000円 | +6.9% | -1.9% | 4.44% | 11.36倍 | 2.18倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
| 住友不 | 551,300円 | +1.6% | +4.4% | 1.54% | 12.53倍 | 1.19倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| ヒューリック | 145,500円 | +9.9% | +6.3% | 3.92% | 10.23倍 | 1.33倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| オープンハウス | 666,200円 | +1.1% | +14.3% | 2.67% | 7.59倍 | 1.49倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 野村不ＨＤ | 85,200円 | +24.1% | +1.2% | 4.23% | 9.76倍 | 0.98倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
