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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 8,300 | 8,340 | 8,250 | 8,250 | -80 | -1% | 255,400 |
| 2013/02/26 | 8,210 | 8,340 | 8,210 | 8,330 | +100 | +1.2% | 389,600 |
| 2013/02/25 | 8,290 | 8,290 | 8,180 | 8,230 | -10 | -0.1% | 581,700 |
| 2013/02/22 | 8,300 | 8,430 | 8,210 | 8,240 | -110 | -1.3% | 701,700 |
| 2013/02/21 | 8,350 | 8,370 | 8,260 | 8,350 | ±0 | ±0% | 560,200 |
| 2013/02/20 | 8,430 | 8,440 | 8,310 | 8,350 | ±0 | ±0% | 366,200 |
| 2013/02/19 | 8,210 | 8,370 | 8,200 | 8,350 | +160 | +2% | 357,000 |
| 2013/02/18 | 8,220 | 8,250 | 8,130 | 8,190 | -20 | -0.2% | 545,500 |
| 2013/02/15 | 8,320 | 8,330 | 8,150 | 8,210 | -130 | -1.6% | 546,600 |
| 2013/02/14 | 8,380 | 8,410 | 8,280 | 8,340 | ±0 | ±0% | 383,400 |
| 2013/02/13 | 8,410 | 8,440 | 8,290 | 8,340 | -50 | -0.6% | 384,100 |
| 2013/02/12 | 8,450 | 8,550 | 8,390 | 8,390 | +50 | +0.6% | 486,200 |
| 2013/02/08 | 8,390 | 8,400 | 8,210 | 8,340 | -100 | -1.2% | 1,038,100 |
| 2013/02/07 | 8,440 | 8,540 | 8,410 | 8,440 | ±0 | ±0% | 595,300 |
| 2013/02/06 | 8,570 | 8,580 | 8,440 | 8,440 | -40 | -0.5% | 873,400 |
| 2013/02/05 | 8,700 | 8,700 | 8,470 | 8,480 | -300 | -3.4% | 739,600 |
| 2013/02/04 | 9,020 | 9,030 | 8,740 | 8,780 | -130 | -1.5% | 435,700 |
| 2013/02/01 | 9,050 | 9,060 | 8,900 | 8,910 | -110 | -1.2% | 208,200 |
| 2013/01/31 | 8,880 | 9,060 | 8,850 | 9,020 | +140 | +1.6% | 699,900 |
| 2013/01/30 | 8,830 | 8,910 | 8,770 | 8,880 | +100 | +1.1% | 288,500 |
| 2013/01/29 | 8,720 | 8,810 | 8,670 | 8,780 | +90 | +1% | 338,700 |
| 2013/01/28 | 8,690 | 8,720 | 8,610 | 8,690 | +90 | +1% | 468,600 |
| 2013/01/25 | 8,750 | 8,750 | 8,580 | 8,600 | -70 | -0.8% | 464,600 |
| 2013/01/24 | 8,530 | 8,700 | 8,520 | 8,670 | +80 | +0.9% | 377,900 |
| 2013/01/23 | 8,750 | 8,750 | 8,560 | 8,590 | -170 | -1.9% | 393,200 |
| 2013/01/22 | 8,770 | 8,870 | 8,670 | 8,760 | -30 | -0.3% | 512,700 |
| 2013/01/21 | 8,790 | 8,860 | 8,740 | 8,790 | +10 | +0.1% | 263,900 |
| 2013/01/18 | 8,920 | 8,950 | 8,760 | 8,780 | ±0 | ±0% | 406,000 |
| 2013/01/17 | 8,850 | 8,850 | 8,560 | 8,780 | +150 | +1.7% | 627,400 |
| 2013/01/16 | 8,620 | 8,890 | 8,610 | 8,630 | +60 | +0.7% | 662,600 |
| 2013/01/15 | 8,570 | 8,590 | 8,490 | 8,570 | +80 | +0.9% | 300,300 |
| 2013/01/11 | 8,610 | 8,630 | 8,470 | 8,490 | -70 | -0.8% | 395,800 |
| 2013/01/10 | 8,390 | 8,610 | 8,390 | 8,560 | +210 | +2.5% | 730,900 |
| 2013/01/09 | 8,180 | 8,360 | 8,170 | 8,350 | +220 | +2.7% | 590,500 |
| 2013/01/08 | 8,130 | 8,170 | 8,100 | 8,130 | +40 | +0.5% | 406,500 |
| 2013/01/07 | 8,080 | 8,120 | 8,060 | 8,090 | +50 | +0.6% | 368,100 |
| 2013/01/04 | 8,150 | 8,190 | 8,020 | 8,040 | -110 | -1.3% | 692,500 |
| 2012/12/28 | 8,150 | 8,170 | 8,090 | 8,150 | +10 | +0.1% | 439,400 |
| 2012/12/27 | 8,150 | 8,180 | 8,080 | 8,140 | +10 | +0.1% | 320,400 |
| 2012/12/26 | 8,100 | 8,140 | 8,080 | 8,130 | +50 | +0.6% | 208,400 |
| 2012/12/25 | 8,130 | 8,150 | 8,070 | 8,080 | -20 | -0.2% | 188,100 |
| 2012/12/21 | 8,080 | 8,160 | 8,080 | 8,100 | +40 | +0.5% | 419,200 |
| 2012/12/20 | 8,080 | 8,120 | 8,050 | 8,060 | +40 | +0.5% | 442,600 |
| 2012/12/19 | 8,000 | 8,020 | 7,910 | 8,020 | -20 | -0.2% | 556,200 |
| 2012/12/18 | 7,890 | 8,060 | 7,870 | 8,040 | +170 | +2.2% | 345,600 |
| 2012/12/17 | 7,950 | 7,960 | 7,850 | 7,870 | +10 | +0.1% | 328,600 |
| 2012/12/14 | 7,900 | 8,000 | 7,850 | 7,860 | -70 | -0.9% | 665,700 |
| 2012/12/13 | 8,020 | 8,050 | 7,920 | 7,930 | -30 | -0.4% | 368,000 |
| 2012/12/12 | 8,040 | 8,100 | 7,930 | 7,960 | -10 | -0.1% | 358,300 |
| 2012/12/11 | 8,030 | 8,050 | 7,950 | 7,970 | -20 | -0.3% | 184,800 |
3001～
3050
件表示中 / 3715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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31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 |
| 野村不ＨＤ | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96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 |
| オープンハウス | 626,000円 | +1.1% | +14.3% | 2.84% | 7.16倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
