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 |
---|---|---|---|---|---|---|---|
2021/04/09 | 13,100 | 13,220 | 12,830 | 12,840 | -250 | -1.9% | 295,900 |
2021/04/08 | 13,200 | 13,250 | 13,000 | 13,090 | -70 | -0.5% | 464,300 |
2021/04/07 | 13,010 | 13,180 | 12,920 | 13,160 | +450 | +3.5% | 526,700 |
2021/04/06 | 12,780 | 12,800 | 12,640 | 12,710 | -10 | -0.1% | 333,800 |
2021/04/05 | 12,770 | 12,790 | 12,650 | 12,720 | +180 | +1.4% | 172,100 |
2021/04/02 | 12,780 | 12,830 | 12,480 | 12,540 | -200 | -1.6% | 218,700 |
2021/04/01 | 12,770 | 12,880 | 12,680 | 12,740 | -90 | -0.7% | 429,700 |
2021/03/31 | 12,800 | 12,970 | 12,710 | 12,830 | +30 | +0.2% | 440,700 |
2021/03/30 | 12,700 | 12,870 | 12,700 | 12,800 | -80 | -0.6% | 315,100 |
2021/03/29 | 13,060 | 13,130 | 12,700 | 12,880 | +110 | +0.9% | 541,900 |
2021/03/26 | 12,440 | 12,800 | 12,360 | 12,770 | +570 | +4.7% | 626,300 |
2021/03/25 | 11,930 | 12,290 | 11,930 | 12,200 | +370 | +3.1% | 345,500 |
2021/03/24 | 11,960 | 12,070 | 11,810 | 11,830 | -200 | -1.7% | 342,900 |
2021/03/23 | 11,950 | 12,280 | 11,890 | 12,030 | +60 | +0.5% | 277,500 |
2021/03/22 | 11,860 | 12,040 | 11,810 | 11,970 | -80 | -0.7% | 286,500 |
2021/03/19 | 11,740 | 12,120 | 11,710 | 12,050 | +400 | +3.4% | 615,600 |
2021/03/18 | 11,560 | 11,750 | 11,500 | 11,650 | +320 | +2.8% | 405,500 |
2021/03/17 | 11,200 | 11,350 | 11,140 | 11,330 | -20 | -0.2% | 494,700 |
2021/03/16 | 11,340 | 11,390 | 11,250 | 11,350 | +40 | +0.4% | 556,700 |
2021/03/15 | 11,510 | 11,580 | 11,180 | 11,310 | -260 | -2.2% | 438,900 |
2021/03/12 | 11,380 | 11,620 | 11,290 | 11,570 | +240 | +2.1% | 325,200 |
2021/03/11 | 11,510 | 11,550 | 11,280 | 11,330 | -220 | -1.9% | 439,700 |
2021/03/10 | 11,560 | 11,780 | 11,430 | 11,550 | -10 | -0.1% | 494,700 |
2021/03/09 | 11,500 | 11,570 | 11,420 | 11,560 | +100 | +0.9% | 285,600 |
2021/03/08 | 11,530 | 11,600 | 11,390 | 11,460 | ±0 | ±0% | 193,800 |
2021/03/05 | 11,430 | 11,510 | 11,350 | 11,460 | -30 | -0.3% | 207,200 |
2021/03/04 | 11,460 | 11,650 | 11,330 | 11,490 | +40 | +0.3% | 430,400 |
2021/03/03 | 11,510 | 11,560 | 11,350 | 11,450 | -180 | -1.5% | 436,100 |
2021/03/02 | 11,890 | 11,910 | 11,460 | 11,630 | -260 | -2.2% | 375,900 |
2021/03/01 | 11,820 | 11,990 | 11,790 | 11,890 | +80 | +0.7% | 270,200 |
2021/02/26 | 12,150 | 12,220 | 11,710 | 11,810 | -470 | -3.8% | 571,400 |
2021/02/25 | 12,320 | 12,410 | 12,250 | 12,280 | -50 | -0.4% | 394,700 |
2021/02/24 | 12,390 | 12,630 | 12,240 | 12,330 | -20 | -0.2% | 412,700 |
2021/02/22 | 12,200 | 12,470 | 12,140 | 12,350 | +340 | +2.8% | 387,300 |
2021/02/19 | 12,020 | 12,200 | 11,970 | 12,010 | -10 | -0.1% | 295,100 |
2021/02/18 | 12,060 | 12,220 | 12,000 | 12,020 | -40 | -0.3% | 195,000 |
2021/02/17 | 11,990 | 12,140 | 11,890 | 12,060 | -10 | -0.1% | 204,400 |
2021/02/16 | 11,800 | 12,150 | 11,740 | 12,070 | +270 | +2.3% | 197,100 |
2021/02/15 | 12,140 | 12,140 | 11,740 | 11,800 | -200 | -1.7% | 244,000 |
2021/02/12 | 12,060 | 12,090 | 11,900 | 12,000 | -330 | -2.7% | 373,400 |
2021/02/10 | 12,200 | 12,400 | 11,990 | 12,330 | +90 | +0.7% | 235,600 |
2021/02/09 | 12,230 | 12,420 | 12,060 | 12,240 | +240 | +2% | 376,500 |
2021/02/08 | 11,770 | 12,050 | 11,720 | 12,000 | +490 | +4.3% | 586,300 |
2021/02/05 | 11,270 | 11,550 | 11,220 | 11,510 | +210 | +1.9% | 363,500 |
2021/02/04 | 11,250 | 11,340 | 11,120 | 11,300 | -20 | -0.2% | 247,000 |
2021/02/03 | 11,040 | 11,320 | 11,030 | 11,320 | +490 | +4.5% | 357,000 |
2021/02/02 | 10,700 | 10,950 | 10,680 | 10,830 | +90 | +0.8% | 219,500 |
2021/02/01 | 10,700 | 10,780 | 10,510 | 10,740 | -150 | -1.4% | 272,900 |
2021/01/29 | 10,650 | 11,040 | 10,610 | 10,890 | +280 | +2.6% | 831,200 |
2021/01/28 | 9,800 | 10,680 | 9,790 | 10,610 | +700 | +7.1% | 755,900 |
1051~
1100
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 | 1,541,500円 | +6.9% | -1.9% | 4.44% | 11.35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 | 550,500円 | +1.6% | +4.4% | 1.54% | 12.51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 | 144,600円 | +9.9% | +6.3% | 3.94% | 10.16倍 | 1.32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 | 666,500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 | 85,300円 | +24.1% | +1.2% | 4.22% | 9.77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