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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 8,750 | 8,870 | 8,750 | 8,870 | +100 | +1.1% | 172,200 |
| 2013/08/16 | 8,850 | 8,860 | 8,750 | 8,770 | -190 | -2.1% | 399,400 |
| 2013/08/15 | 8,900 | 9,000 | 8,870 | 8,960 | -60 | -0.7% | 213,700 |
| 2013/08/14 | 9,020 | 9,050 | 8,910 | 9,020 | -50 | -0.6% | 317,300 |
| 2013/08/13 | 9,000 | 9,130 | 8,930 | 9,070 | +190 | +2.1% | 368,000 |
| 2013/08/12 | 8,810 | 8,890 | 8,780 | 8,880 | +20 | +0.2% | 164,700 |
| 2013/08/09 | 8,830 | 8,970 | 8,820 | 8,860 | -10 | -0.1% | 250,300 |
| 2013/08/08 | 9,100 | 9,220 | 8,860 | 8,870 | -260 | -2.8% | 432,400 |
| 2013/08/07 | 9,240 | 9,370 | 9,130 | 9,130 | -300 | -3.2% | 269,500 |
| 2013/08/06 | 9,340 | 9,450 | 9,240 | 9,430 | +80 | +0.9% | 202,100 |
| 2013/08/05 | 9,450 | 9,450 | 9,320 | 9,350 | -50 | -0.5% | 173,300 |
| 2013/08/02 | 9,370 | 9,400 | 9,240 | 9,400 | +110 | +1.2% | 313,300 |
| 2013/08/01 | 9,020 | 9,300 | 8,990 | 9,290 | +330 | +3.7% | 335,500 |
| 2013/07/31 | 9,000 | 9,090 | 8,960 | 8,960 | -70 | -0.8% | 363,400 |
| 2013/07/30 | 8,980 | 9,070 | 8,900 | 9,030 | -30 | -0.3% | 406,000 |
| 2013/07/29 | 8,650 | 9,190 | 8,540 | 9,060 | +410 | +4.7% | 934,000 |
| 2013/07/26 | 8,810 | 8,860 | 8,650 | 8,650 | -130 | -1.5% | 447,300 |
| 2013/07/25 | 8,870 | 8,900 | 8,780 | 8,780 | -70 | -0.8% | 180,200 |
| 2013/07/24 | 8,920 | 8,920 | 8,780 | 8,850 | -60 | -0.7% | 245,800 |
| 2013/07/23 | 8,790 | 8,940 | 8,770 | 8,910 | +60 | +0.7% | 228,600 |
| 2013/07/22 | 9,010 | 9,020 | 8,780 | 8,850 | -10 | -0.1% | 281,600 |
| 2013/07/19 | 9,140 | 9,180 | 8,820 | 8,860 | -160 | -1.8% | 510,000 |
| 2013/07/18 | 8,910 | 9,030 | 8,880 | 9,020 | +140 | +1.6% | 358,000 |
| 2013/07/17 | 8,910 | 8,940 | 8,850 | 8,880 | +70 | +0.8% | 245,200 |
| 2013/07/16 | 8,880 | 8,980 | 8,800 | 8,810 | -40 | -0.5% | 453,900 |
| 2013/07/12 | 8,780 | 8,880 | 8,720 | 8,850 | +20 | +0.2% | 618,200 |
| 2013/07/11 | 8,750 | 8,870 | 8,650 | 8,830 | +40 | +0.5% | 632,600 |
| 2013/07/10 | 9,130 | 9,160 | 8,710 | 8,790 | -240 | -2.7% | 840,400 |
| 2013/07/09 | 9,310 | 9,340 | 9,020 | 9,030 | -130 | -1.4% | 685,200 |
| 2013/07/08 | 9,460 | 9,500 | 9,150 | 9,160 | -270 | -2.9% | 608,200 |
| 2013/07/05 | 9,560 | 9,590 | 9,390 | 9,430 | -80 | -0.8% | 399,800 |
| 2013/07/04 | 9,510 | 9,560 | 9,470 | 9,510 | ±0 | ±0% | 349,400 |
| 2013/07/03 | 9,390 | 9,510 | 9,220 | 9,510 | +130 | +1.4% | 564,600 |
| 2013/07/02 | 9,510 | 9,530 | 9,300 | 9,380 | +10 | +0.1% | 438,300 |
| 2013/07/01 | 9,590 | 9,590 | 9,340 | 9,370 | +20 | +0.2% | 413,200 |
| 2013/06/28 | 9,290 | 9,370 | 9,210 | 9,350 | +330 | +3.7% | 696,000 |
| 2013/06/27 | 8,740 | 9,020 | 8,720 | 9,020 | +250 | +2.9% | 259,700 |
| 2013/06/26 | 8,840 | 8,900 | 8,690 | 8,770 | -50 | -0.6% | 262,500 |
| 2013/06/25 | 8,860 | 8,940 | 8,720 | 8,820 | +10 | +0.1% | 464,500 |
| 2013/06/24 | 9,030 | 9,100 | 8,800 | 8,810 | -270 | -3% | 351,000 |
| 2013/06/21 | 8,720 | 9,150 | 8,690 | 9,080 | +160 | +1.8% | 635,900 |
| 2013/06/20 | 9,040 | 9,040 | 8,780 | 8,920 | -190 | -2.1% | 359,900 |
| 2013/06/19 | 9,100 | 9,140 | 8,980 | 9,110 | +240 | +2.7% | 439,100 |
| 2013/06/18 | 8,880 | 8,950 | 8,750 | 8,870 | -50 | -0.6% | 535,200 |
| 2013/06/17 | 8,610 | 8,950 | 8,590 | 8,920 | +300 | +3.5% | 721,100 |
| 2013/06/14 | 8,790 | 8,940 | 8,570 | 8,620 | -110 | -1.3% | 964,000 |
| 2013/06/13 | 8,750 | 8,950 | 8,680 | 8,730 | -150 | -1.7% | 831,700 |
| 2013/06/12 | 8,790 | 8,980 | 8,680 | 8,880 | -60 | -0.7% | 809,300 |
| 2013/06/11 | 8,980 | 9,160 | 8,880 | 8,940 | -80 | -0.9% | 681,300 |
| 2013/06/10 | 8,880 | 9,090 | 8,820 | 9,020 | +400 | +4.6% | 1,080,100 |
2951～
3000
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
