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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 17,955 | 18,130 | 17,780 | 17,940 | +385 | +2.2% | 281,700 |
| 2024/12/10 | 17,555 | 17,650 | 17,460 | 17,555 | +100 | +0.6% | 187,800 |
| 2024/12/09 | 17,425 | 17,475 | 17,315 | 17,455 | +45 | +0.3% | 129,800 |
| 2024/12/06 | 17,435 | 17,555 | 17,365 | 17,410 | -10 | -0.1% | 187,900 |
| 2024/12/05 | 17,200 | 17,450 | 17,195 | 17,420 | +285 | +1.7% | 251,700 |
| 2024/12/04 | 17,115 | 17,170 | 17,070 | 17,135 | +25 | +0.1% | 187,200 |
| 2024/12/03 | 16,960 | 17,195 | 16,935 | 17,110 | +230 | +1.4% | 270,900 |
| 2024/12/02 | 16,725 | 16,900 | 16,725 | 16,880 | +155 | +0.9% | 131,000 |
| 2024/11/29 | 16,795 | 16,860 | 16,705 | 16,725 | -85 | -0.5% | 152,700 |
| 2024/11/28 | 16,940 | 16,975 | 16,800 | 16,810 | -95 | -0.6% | 170,400 |
| 2024/11/27 | 16,965 | 17,060 | 16,805 | 16,905 | -115 | -0.7% | 134,700 |
| 2024/11/26 | 16,850 | 17,030 | 16,790 | 17,020 | +350 | +2.1% | 193,400 |
| 2024/11/25 | 17,310 | 17,310 | 16,670 | 16,670 | -610 | -3.5% | 879,000 |
| 2024/11/22 | 17,180 | 17,320 | 17,020 | 17,280 | +30 | +0.2% | 194,700 |
| 2024/11/21 | 17,320 | 17,445 | 17,210 | 17,250 | -10 | -0.1% | 150,300 |
| 2024/11/20 | 17,350 | 17,525 | 17,260 | 17,260 | -185 | -1.1% | 192,700 |
| 2024/11/19 | 17,410 | 17,480 | 17,350 | 17,445 | +165 | +1% | 208,500 |
| 2024/11/18 | 17,250 | 17,380 | 17,115 | 17,280 | +110 | +0.6% | 162,300 |
| 2024/11/15 | 17,255 | 17,355 | 17,170 | 17,170 | -130 | -0.8% | 303,800 |
| 2024/11/14 | 17,120 | 17,345 | 17,090 | 17,300 | +220 | +1.3% | 219,200 |
| 2024/11/13 | 17,205 | 17,270 | 17,075 | 17,080 | -155 | -0.9% | 161,800 |
| 2024/11/12 | 17,200 | 17,300 | 17,130 | 17,235 | +120 | +0.7% | 210,000 |
| 2024/11/11 | 17,045 | 17,170 | 17,025 | 17,115 | -20 | -0.1% | 148,300 |
| 2024/11/08 | 17,225 | 17,375 | 17,095 | 17,135 | -165 | -1% | 189,600 |
| 2024/11/07 | 17,105 | 17,325 | 17,080 | 17,300 | +250 | +1.5% | 258,000 |
| 2024/11/06 | 17,145 | 17,300 | 16,985 | 17,050 | +165 | +1% | 281,400 |
| 2024/11/05 | 16,990 | 17,025 | 16,725 | 16,885 | +5 | ±0% | 258,400 |
| 2024/11/01 | 16,600 | 16,985 | 16,580 | 16,880 | ±0 | ±0% | 208,000 |
| 2024/10/31 | 16,740 | 16,960 | 16,575 | 16,880 | +160 | +1% | 332,000 |
| 2024/10/30 | 16,420 | 16,875 | 16,330 | 16,720 | +60 | +0.4% | 1,311,800 |
| 2024/10/29 | 16,970 | 17,145 | 16,310 | 16,660 | -120 | -0.7% | 588,800 |
| 2024/10/28 | 16,830 | 16,855 | 16,695 | 16,780 | +35 | +0.2% | 239,500 |
| 2024/10/25 | 16,760 | 16,805 | 16,655 | 16,745 | +45 | +0.3% | 243,600 |
| 2024/10/24 | 16,550 | 16,750 | 16,515 | 16,700 | +15 | +0.1% | 245,000 |
| 2024/10/23 | 16,790 | 16,975 | 16,615 | 16,685 | +65 | +0.4% | 581,200 |
| 2024/10/22 | 16,660 | 16,660 | 16,535 | 16,620 | -105 | -0.6% | 209,900 |
| 2024/10/21 | 16,740 | 16,800 | 16,610 | 16,725 | +10 | +0.1% | 215,700 |
| 2024/10/18 | 16,500 | 16,930 | 16,300 | 16,715 | -185 | -1.1% | 262,000 |
| 2024/10/17 | 17,080 | 17,090 | 16,840 | 16,900 | -70 | -0.4% | 246,600 |
| 2024/10/16 | 17,165 | 17,255 | 16,955 | 16,970 | -170 | -1% | 217,500 |
| 2024/10/15 | 17,315 | 17,320 | 17,140 | 17,140 | -60 | -0.3% | 251,500 |
| 2024/10/11 | 17,075 | 17,230 | 17,035 | 17,200 | -5 | ±0% | 234,800 |
| 2024/10/10 | 17,275 | 17,320 | 17,175 | 17,205 | -120 | -0.7% | 230,500 |
| 2024/10/09 | 17,415 | 17,455 | 17,215 | 17,325 | -80 | -0.5% | 184,100 |
| 2024/10/08 | 17,070 | 17,520 | 17,065 | 17,405 | +200 | +1.2% | 388,000 |
| 2024/10/07 | 17,350 | 17,410 | 17,205 | 17,205 | -185 | -1.1% | 374,700 |
| 2024/10/04 | 17,300 | 17,430 | 17,250 | 17,390 | +110 | +0.6% | 251,200 |
| 2024/10/03 | 17,620 | 17,640 | 17,210 | 17,280 | -130 | -0.7% | 261,300 |
| 2024/10/02 | 17,360 | 17,465 | 17,325 | 17,410 | -30 | -0.2% | 185,000 |
| 2024/10/01 | 17,560 | 17,560 | 17,345 | 17,440 | +30 | +0.2% | 175,200 |
151～
200
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
