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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 17,115 | 17,145 | 16,960 | 17,035 | -130 | -0.8% | 211,200 |
| 2024/07/16 | 17,195 | 17,310 | 17,120 | 17,165 | -195 | -1.1% | 131,600 |
| 2024/07/12 | 17,015 | 17,410 | 17,015 | 17,360 | +400 | +2.4% | 213,300 |
| 2024/07/11 | 16,970 | 17,055 | 16,905 | 16,960 | +250 | +1.5% | 186,700 |
| 2024/07/10 | 16,790 | 16,815 | 16,460 | 16,710 | -120 | -0.7% | 253,400 |
| 2024/07/09 | 16,730 | 16,905 | 16,675 | 16,830 | +105 | +0.6% | 133,900 |
| 2024/07/08 | 16,745 | 16,815 | 16,615 | 16,725 | +5 | ±0% | 132,900 |
| 2024/07/05 | 16,730 | 16,810 | 16,620 | 16,720 | -65 | -0.4% | 102,400 |
| 2024/07/04 | 16,745 | 16,835 | 16,725 | 16,785 | -30 | -0.2% | 96,900 |
| 2024/07/03 | 16,795 | 16,900 | 16,680 | 16,815 | +25 | +0.1% | 184,400 |
| 2024/07/02 | 16,710 | 16,835 | 16,580 | 16,790 | +95 | +0.6% | 175,500 |
| 2024/07/01 | 16,860 | 16,980 | 16,540 | 16,695 | +110 | +0.7% | 179,100 |
| 2024/06/28 | 16,595 | 16,595 | 16,495 | 16,585 | +70 | +0.4% | 191,100 |
| 2024/06/27 | 16,630 | 16,670 | 16,465 | 16,515 | -145 | -0.9% | 211,900 |
| 2024/06/26 | 16,930 | 16,930 | 16,550 | 16,660 | -155 | -0.9% | 292,200 |
| 2024/06/25 | 16,515 | 16,940 | 16,515 | 16,815 | +260 | +1.6% | 181,300 |
| 2024/06/24 | 16,630 | 16,630 | 16,440 | 16,555 | +45 | +0.3% | 160,400 |
| 2024/06/21 | 16,530 | 16,590 | 16,485 | 16,510 | -65 | -0.4% | 229,100 |
| 2024/06/20 | 16,500 | 16,585 | 16,335 | 16,575 | -40 | -0.2% | 220,200 |
| 2024/06/19 | 16,545 | 16,645 | 16,485 | 16,615 | +115 | +0.7% | 124,200 |
| 2024/06/18 | 16,510 | 16,510 | 16,400 | 16,500 | +65 | +0.4% | 128,200 |
| 2024/06/17 | 16,495 | 16,500 | 16,355 | 16,435 | -255 | -1.5% | 215,000 |
| 2024/06/14 | 16,350 | 16,695 | 16,350 | 16,690 | +185 | +1.1% | 298,200 |
| 2024/06/13 | 16,720 | 16,720 | 16,460 | 16,505 | -95 | -0.6% | 193,400 |
| 2024/06/12 | 16,525 | 16,720 | 16,460 | 16,600 | -215 | -1.3% | 209,500 |
| 2024/06/11 | 16,800 | 16,920 | 16,760 | 16,815 | -20 | -0.1% | 105,900 |
| 2024/06/10 | 16,810 | 16,960 | 16,795 | 16,835 | +25 | +0.1% | 119,200 |
| 2024/06/07 | 16,615 | 16,810 | 16,560 | 16,810 | +190 | +1.1% | 176,100 |
| 2024/06/06 | 16,810 | 16,980 | 16,620 | 16,620 | -385 | -2.3% | 237,200 |
| 2024/06/05 | 17,295 | 17,295 | 17,005 | 17,005 | +110 | +0.7% | 350,100 |
| 2024/06/04 | 16,650 | 16,970 | 16,610 | 16,895 | +115 | +0.7% | 184,100 |
| 2024/06/03 | 16,600 | 16,840 | 16,600 | 16,780 | +180 | +1.1% | 197,800 |
| 2024/05/31 | 16,600 | 16,725 | 16,575 | 16,600 | +115 | +0.7% | 483,300 |
| 2024/05/30 | 16,230 | 16,585 | 16,230 | 16,485 | +135 | +0.8% | 223,600 |
| 2024/05/29 | 16,435 | 16,535 | 16,350 | 16,350 | -40 | -0.2% | 175,300 |
| 2024/05/28 | 16,350 | 16,460 | 16,350 | 16,390 | -30 | -0.2% | 114,400 |
| 2024/05/27 | 16,250 | 16,420 | 16,220 | 16,420 | +105 | +0.6% | 77,800 |
| 2024/05/24 | 16,240 | 16,330 | 16,200 | 16,315 | +40 | +0.2% | 115,300 |
| 2024/05/23 | 16,220 | 16,390 | 16,190 | 16,275 | -15 | -0.1% | 171,900 |
| 2024/05/22 | 16,410 | 16,455 | 16,260 | 16,290 | -205 | -1.2% | 177,900 |
| 2024/05/21 | 16,600 | 16,655 | 16,490 | 16,495 | -170 | -1% | 117,700 |
| 2024/05/20 | 16,365 | 16,665 | 16,350 | 16,665 | +290 | +1.8% | 195,700 |
| 2024/05/17 | 16,305 | 16,375 | 16,185 | 16,375 | -45 | -0.3% | 235,700 |
| 2024/05/16 | 16,405 | 16,475 | 16,325 | 16,420 | -70 | -0.4% | 307,200 |
| 2024/05/15 | 16,680 | 16,755 | 16,300 | 16,490 | -310 | -1.8% | 189,200 |
| 2024/05/14 | 16,450 | 16,815 | 16,450 | 16,800 | +350 | +2.1% | 180,200 |
| 2024/05/13 | 16,470 | 16,550 | 16,280 | 16,450 | -255 | -1.5% | 258,800 |
| 2024/05/10 | 16,485 | 16,895 | 16,440 | 16,705 | +235 | +1.4% | 429,600 |
| 2024/05/09 | 16,200 | 16,510 | 16,185 | 16,470 | +290 | +1.8% | 208,400 |
| 2024/05/08 | 16,330 | 16,330 | 16,100 | 16,180 | -20 | -0.1% | 288,200 |
251～
300
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
