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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/02/04 | 15,925 | 16,110 | 15,690 | 15,710 | -195 | -1.2% | 270,800 |
| 2025/02/03 | 16,440 | 16,580 | 15,860 | 15,905 | -730 | -4.4% | 396,300 |
| 2025/01/31 | 16,990 | 17,225 | 16,535 | 16,635 | -285 | -1.7% | 397,700 |
| 2025/01/30 | 16,920 | 16,990 | 16,850 | 16,920 | +15 | +0.1% | 159,500 |
| 2025/01/29 | 16,895 | 16,980 | 16,865 | 16,905 | +15 | +0.1% | 162,200 |
| 2025/01/28 | 16,800 | 16,960 | 16,715 | 16,890 | ±0 | ±0% | 226,200 |
| 2025/01/27 | 16,785 | 16,920 | 16,735 | 16,890 | +100 | +0.6% | 147,800 |
| 2025/01/24 | 16,925 | 17,000 | 16,790 | 16,790 | +40 | +0.2% | 233,400 |
| 2025/01/23 | 16,635 | 16,840 | 16,530 | 16,750 | +150 | +0.9% | 201,600 |
| 2025/01/22 | 16,800 | 16,815 | 16,565 | 16,600 | -265 | -1.6% | 157,000 |
| 2025/01/21 | 16,870 | 16,870 | 16,755 | 16,865 | +55 | +0.3% | 121,200 |
| 2025/01/20 | 16,735 | 16,865 | 16,700 | 16,810 | +100 | +0.6% | 141,500 |
| 2025/01/17 | 16,805 | 16,835 | 16,615 | 16,710 | -90 | -0.5% | 195,600 |
| 2025/01/16 | 16,780 | 16,900 | 16,735 | 16,800 | +25 | +0.1% | 149,200 |
| 2025/01/15 | 16,950 | 16,995 | 16,685 | 16,775 | -125 | -0.7% | 232,700 |
| 2025/01/14 | 17,000 | 17,000 | 16,715 | 16,900 | -10 | -0.1% | 240,500 |
| 2025/01/10 | 16,980 | 17,035 | 16,865 | 16,910 | -115 | -0.7% | 176,500 |
| 2025/01/09 | 17,220 | 17,245 | 16,980 | 17,025 | -270 | -1.6% | 210,800 |
| 2025/01/08 | 17,345 | 17,345 | 17,150 | 17,295 | +25 | +0.1% | 208,200 |
| 2025/01/07 | 17,295 | 17,295 | 17,120 | 17,270 | -180 | -1% | 207,100 |
| 2025/01/06 | 17,700 | 17,740 | 17,400 | 17,450 | -125 | -0.7% | 202,200 |
| 2024/12/30 | 17,710 | 17,740 | 17,495 | 17,575 | -140 | -0.8% | 127,100 |
| 2024/12/27 | 17,610 | 17,750 | 17,590 | 17,715 | +100 | +0.6% | 84,400 |
| 2024/12/26 | 17,555 | 17,615 | 17,485 | 17,615 | +55 | +0.3% | 87,100 |
| 2024/12/25 | 17,705 | 17,720 | 17,380 | 17,560 | -150 | -0.8% | 113,700 |
| 2024/12/24 | 17,855 | 17,870 | 17,645 | 17,710 | -95 | -0.5% | 65,200 |
| 2024/12/23 | 17,650 | 17,870 | 17,610 | 17,805 | +175 | +1% | 112,700 |
| 2024/12/20 | 17,720 | 17,780 | 17,630 | 17,630 | -45 | -0.3% | 316,600 |
| 2024/12/19 | 17,335 | 17,730 | 17,335 | 17,675 | +80 | +0.5% | 192,400 |
| 2024/12/18 | 17,700 | 17,765 | 17,595 | 17,595 | -85 | -0.5% | 159,800 |
| 2024/12/17 | 17,700 | 17,780 | 17,620 | 17,680 | -15 | -0.1% | 129,900 |
| 2024/12/16 | 17,750 | 17,785 | 17,570 | 17,695 | -60 | -0.3% | 152,900 |
| 2024/12/13 | 17,915 | 18,040 | 17,640 | 17,755 | -300 | -1.7% | 231,000 |
| 2024/12/12 | 18,130 | 18,225 | 17,995 | 18,055 | +115 | +0.6% | 223,500 |
101～
150
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
