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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 15,650 | 15,650 | 15,515 | 15,605 | +10 | +0.1% | 88,700 |
| 2025/04/17 | 15,490 | 15,615 | 15,415 | 15,595 | +30 | +0.2% | 113,300 |
| 2025/04/16 | 15,495 | 15,600 | 15,360 | 15,565 | +130 | +0.8% | 143,800 |
| 2025/04/15 | 15,495 | 15,495 | 15,310 | 15,435 | +25 | +0.2% | 154,300 |
| 2025/04/14 | 15,450 | 15,520 | 15,360 | 15,410 | +205 | +1.3% | 168,800 |
| 2025/04/11 | 15,130 | 15,260 | 15,000 | 15,205 | -245 | -1.6% | 178,400 |
| 2025/04/10 | 15,520 | 15,535 | 15,160 | 15,450 | +330 | +2.2% | 234,800 |
| 2025/04/09 | 15,005 | 15,225 | 14,780 | 15,120 | -35 | -0.2% | 252,800 |
| 2025/04/08 | 15,000 | 15,305 | 14,810 | 15,155 | +455 | +3.1% | 267,600 |
| 2025/04/07 | 14,555 | 14,960 | 14,375 | 14,700 | -305 | -2% | 371,100 |
| 2025/04/04 | 14,750 | 15,125 | 14,685 | 15,005 | +130 | +0.9% | 294,500 |
| 2025/04/03 | 14,795 | 14,980 | 14,740 | 14,875 | -310 | -2% | 290,900 |
| 2025/04/02 | 15,330 | 15,330 | 15,110 | 15,185 | -150 | -1% | 216,400 |
| 2025/04/01 | 15,400 | 15,455 | 15,285 | 15,335 | +20 | +0.1% | 178,900 |
| 2025/03/31 | 15,405 | 15,445 | 15,240 | 15,315 | -305 | -2% | 252,200 |
| 2025/03/28 | 15,705 | 15,715 | 15,510 | 15,620 | -365 | -2.3% | 209,600 |
| 2025/03/27 | 16,065 | 16,070 | 15,885 | 15,985 | +110 | +0.7% | 226,400 |
| 2025/03/26 | 15,880 | 16,005 | 15,815 | 15,875 | +65 | +0.4% | 252,400 |
| 2025/03/25 | 15,770 | 15,810 | 15,665 | 15,810 | +85 | +0.5% | 232,000 |
| 2025/03/24 | 15,710 | 15,765 | 15,585 | 15,725 | -5 | ±0% | 275,200 |
| 2025/03/21 | 15,505 | 15,795 | 15,505 | 15,730 | +125 | +0.8% | 367,100 |
| 2025/03/19 | 15,510 | 15,720 | 15,485 | 15,605 | +135 | +0.9% | 168,100 |
| 2025/03/18 | 15,460 | 15,530 | 15,410 | 15,470 | +30 | +0.2% | 192,300 |
| 2025/03/17 | 15,300 | 15,490 | 15,290 | 15,440 | +145 | +0.9% | 177,800 |
| 2025/03/14 | 15,020 | 15,350 | 14,960 | 15,295 | -30 | -0.2% | 322,300 |
| 2025/03/13 | 15,435 | 15,435 | 15,230 | 15,325 | -65 | -0.4% | 201,300 |
| 2025/03/12 | 15,255 | 15,455 | 15,215 | 15,390 | -60 | -0.4% | 284,600 |
| 2025/03/11 | 15,460 | 15,630 | 15,385 | 15,450 | +50 | +0.3% | 243,700 |
| 2025/03/10 | 15,600 | 15,645 | 15,320 | 15,400 | -100 | -0.6% | 187,800 |
| 2025/03/07 | 15,450 | 15,555 | 15,425 | 15,500 | -90 | -0.6% | 216,800 |
| 2025/03/06 | 15,605 | 15,700 | 15,520 | 15,590 | -165 | -1% | 259,900 |
| 2025/03/05 | 15,870 | 15,895 | 15,595 | 15,755 | -225 | -1.4% | 210,400 |
| 2025/03/04 | 16,080 | 16,180 | 15,890 | 15,980 | +45 | +0.3% | 248,100 |
| 2025/03/03 | 15,710 | 16,025 | 15,680 | 15,935 | +310 | +2% | 213,300 |
| 2025/02/28 | 15,605 | 15,740 | 15,455 | 15,625 | +15 | +0.1% | 289,100 |
| 2025/02/27 | 15,565 | 15,660 | 15,550 | 15,610 | +10 | +0.1% | 157,200 |
| 2025/02/26 | 15,610 | 15,660 | 15,400 | 15,600 | +25 | +0.2% | 259,500 |
| 2025/02/25 | 15,475 | 15,685 | 15,395 | 15,575 | +45 | +0.3% | 296,400 |
| 2025/02/21 | 15,510 | 15,605 | 15,475 | 15,530 | -60 | -0.4% | 176,800 |
| 2025/02/20 | 15,740 | 15,770 | 15,550 | 15,590 | -125 | -0.8% | 231,300 |
| 2025/02/19 | 15,570 | 15,825 | 15,570 | 15,715 | +170 | +1.1% | 180,300 |
| 2025/02/18 | 15,590 | 15,645 | 15,500 | 15,545 | -45 | -0.3% | 114,000 |
| 2025/02/17 | 15,650 | 15,705 | 15,555 | 15,590 | -5 | ±0% | 124,500 |
| 2025/02/14 | 15,700 | 15,760 | 15,580 | 15,595 | -105 | -0.7% | 114,500 |
| 2025/02/13 | 15,675 | 15,755 | 15,560 | 15,700 | +110 | +0.7% | 219,100 |
| 2025/02/12 | 15,570 | 15,700 | 15,540 | 15,590 | -45 | -0.3% | 229,100 |
| 2025/02/10 | 15,640 | 15,750 | 15,605 | 15,635 | +5 | ±0% | 144,900 |
| 2025/02/07 | 15,795 | 15,830 | 15,625 | 15,630 | -170 | -1.1% | 175,500 |
| 2025/02/06 | 15,715 | 15,895 | 15,710 | 15,800 | +90 | +0.6% | 202,500 |
| 2025/02/05 | 15,790 | 15,935 | 15,625 | 15,710 | ±0 | ±0% | 280,300 |
101～
150
件表示中 / 3783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 | 1,638,000円 | +6.9% | -1.9% | 4.18% | 12.07倍 | 2.32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 | 644,000円 | +1.6% | +4.4% | 1.32% | 14.62倍 | 1.38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 | 161,400円 | +9.9% | +6.3% | 3.53% | 11.35倍 | 1.44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 | 791,000円 | +1.1% | +14.3% | 2.25% | 8.93倍 | 1.75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 |
| 東急不ＨＤ | 126,200円 | +10.4% | +1.8% | 3.33% | 10.62倍 | 1.10倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
市場注目の銘柄
チャート関連のコラム
