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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 17,470 | 17,495 | 17,260 | 17,410 | -430 | -2.4% | 370,000 |
| 2024/09/27 | 17,880 | 18,050 | 17,690 | 17,840 | -290 | -1.6% | 193,500 |
| 2024/09/26 | 17,950 | 18,170 | 17,895 | 18,130 | +375 | +2.1% | 276,700 |
| 2024/09/25 | 17,725 | 17,840 | 17,620 | 17,755 | +20 | +0.1% | 157,700 |
| 2024/09/24 | 17,790 | 17,945 | 17,675 | 17,735 | +215 | +1.2% | 241,800 |
| 2024/09/20 | 17,515 | 17,680 | 17,450 | 17,520 | +45 | +0.3% | 293,000 |
| 2024/09/19 | 17,635 | 17,780 | 17,475 | 17,475 | -110 | -0.6% | 266,600 |
| 2024/09/18 | 17,630 | 17,745 | 17,385 | 17,585 | -85 | -0.5% | 213,100 |
| 2024/09/17 | 17,395 | 17,690 | 17,330 | 17,670 | +420 | +2.4% | 306,300 |
| 2024/09/13 | 17,285 | 17,380 | 17,185 | 17,250 | -195 | -1.1% | 292,800 |
| 2024/09/12 | 17,470 | 17,610 | 17,270 | 17,445 | +65 | +0.4% | 254,800 |
| 2024/09/11 | 17,850 | 17,910 | 17,285 | 17,380 | -570 | -3.2% | 430,500 |
| 2024/09/10 | 17,655 | 18,025 | 17,615 | 17,950 | +200 | +1.1% | 212,300 |
| 2024/09/09 | 17,545 | 17,820 | 17,465 | 17,750 | +20 | +0.1% | 172,300 |
| 2024/09/06 | 17,400 | 17,845 | 17,400 | 17,730 | +280 | +1.6% | 257,600 |
| 2024/09/05 | 17,490 | 17,520 | 17,310 | 17,450 | -80 | -0.5% | 275,400 |
| 2024/09/04 | 17,760 | 17,905 | 17,310 | 17,530 | -530 | -2.9% | 512,800 |
| 2024/09/03 | 17,815 | 18,060 | 17,810 | 18,060 | +115 | +0.6% | 110,000 |
| 2024/09/02 | 17,885 | 17,995 | 17,810 | 17,945 | -55 | -0.3% | 158,800 |
| 2024/08/30 | 17,960 | 18,045 | 17,800 | 18,000 | -75 | -0.4% | 263,500 |
| 2024/08/29 | 18,200 | 18,200 | 17,975 | 18,075 | -125 | -0.7% | 179,400 |
| 2024/08/28 | 18,175 | 18,270 | 18,070 | 18,200 | -115 | -0.6% | 128,900 |
| 2024/08/27 | 17,930 | 18,315 | 17,875 | 18,315 | +420 | +2.3% | 195,900 |
| 2024/08/26 | 17,800 | 17,945 | 17,030 | 17,895 | +100 | +0.6% | 260,400 |
| 2024/08/23 | 17,700 | 17,855 | 17,675 | 17,795 | +115 | +0.7% | 185,000 |
| 2024/08/22 | 17,800 | 17,840 | 17,580 | 17,680 | +280 | +1.6% | 252,900 |
| 2024/08/21 | 17,345 | 17,480 | 17,280 | 17,400 | +50 | +0.3% | 125,600 |
| 2024/08/20 | 17,350 | 17,480 | 17,150 | 17,350 | +150 | +0.9% | 261,500 |
| 2024/08/19 | 17,105 | 17,220 | 17,030 | 17,200 | +90 | +0.5% | 165,300 |
| 2024/08/16 | 17,035 | 17,165 | 16,940 | 17,110 | +70 | +0.4% | 196,600 |
| 2024/08/15 | 16,970 | 17,045 | 16,840 | 17,040 | +225 | +1.3% | 206,500 |
| 2024/08/14 | 16,970 | 17,015 | 16,680 | 16,815 | -200 | -1.2% | 288,500 |
| 2024/08/13 | 16,910 | 17,035 | 16,770 | 17,015 | +105 | +0.6% | 143,600 |
| 2024/08/09 | 17,070 | 17,070 | 16,780 | 16,910 | -35 | -0.2% | 200,600 |
| 2024/08/08 | 16,745 | 17,280 | 16,745 | 16,945 | +75 | +0.4% | 203,400 |
| 2024/08/07 | 16,415 | 17,290 | 16,335 | 16,870 | +120 | +0.7% | 339,000 |
| 2024/08/06 | 17,000 | 17,275 | 16,345 | 16,750 | -230 | -1.4% | 541,900 |
| 2024/08/05 | 16,515 | 17,050 | 16,040 | 16,980 | -20 | -0.1% | 608,900 |
| 2024/08/02 | 17,420 | 17,420 | 16,930 | 17,000 | -485 | -2.8% | 287,700 |
| 2024/08/01 | 17,540 | 17,835 | 17,210 | 17,485 | -650 | -3.6% | 324,300 |
| 2024/07/31 | 17,355 | 18,380 | 17,035 | 18,135 | +855 | +4.9% | 601,000 |
| 2024/07/30 | 17,400 | 17,415 | 17,220 | 17,280 | -75 | -0.4% | 181,500 |
| 2024/07/29 | 17,200 | 17,400 | 17,170 | 17,355 | +350 | +2.1% | 211,700 |
| 2024/07/26 | 16,995 | 17,085 | 16,820 | 17,005 | +75 | +0.4% | 155,500 |
| 2024/07/25 | 16,895 | 17,055 | 16,770 | 16,930 | -20 | -0.1% | 175,400 |
| 2024/07/24 | 17,250 | 17,330 | 16,920 | 16,950 | -325 | -1.9% | 163,200 |
| 2024/07/23 | 17,050 | 17,340 | 17,050 | 17,275 | +230 | +1.3% | 130,200 |
| 2024/07/22 | 17,160 | 17,160 | 17,010 | 17,045 | -165 | -1% | 98,100 |
| 2024/07/19 | 17,280 | 17,295 | 17,035 | 17,210 | -10 | -0.1% | 165,100 |
| 2024/07/18 | 17,065 | 17,355 | 17,040 | 17,220 | +185 | +1.1% | 193,900 |
201～
250
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
