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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 8,630 | 8,640 | 8,480 | 8,530 | -90 | -1% | 371,600 |
| 2013/04/16 | 8,600 | 8,760 | 8,570 | 8,620 | -90 | -1% | 464,600 |
| 2013/04/15 | 8,830 | 8,880 | 8,680 | 8,710 | -180 | -2% | 464,700 |
| 2013/04/12 | 8,790 | 8,940 | 8,750 | 8,890 | +200 | +2.3% | 821,200 |
| 2013/04/11 | 8,540 | 8,700 | 8,500 | 8,690 | +300 | +3.6% | 992,000 |
| 2013/04/10 | 8,260 | 8,420 | 8,190 | 8,390 | +130 | +1.6% | 879,300 |
| 2013/04/09 | 8,250 | 8,310 | 8,020 | 8,260 | +100 | +1.2% | 909,000 |
| 2013/04/08 | 8,040 | 8,160 | 7,900 | 8,160 | +310 | +3.9% | 636,000 |
| 2013/04/05 | 8,280 | 8,280 | 7,840 | 7,850 | +30 | +0.4% | 1,064,900 |
| 2013/04/04 | 7,590 | 7,820 | 7,500 | 7,820 | +290 | +3.9% | 665,100 |
| 2013/04/03 | 7,840 | 7,910 | 7,500 | 7,530 | -160 | -2.1% | 700,900 |
| 2013/04/02 | 7,740 | 7,740 | 7,490 | 7,690 | -20 | -0.3% | 714,500 |
| 2013/04/01 | 7,980 | 7,990 | 7,700 | 7,710 | -310 | -3.9% | 628,700 |
| 2013/03/29 | 8,070 | 8,110 | 7,910 | 8,020 | -40 | -0.5% | 544,500 |
| 2013/03/28 | 8,300 | 8,310 | 8,030 | 8,060 | -300 | -3.6% | 644,800 |
| 2013/03/27 | 8,300 | 8,420 | 8,300 | 8,360 | -10 | -0.1% | 675,900 |
| 2013/03/26 | 8,290 | 8,400 | 8,270 | 8,370 | +10 | +0.1% | 581,300 |
| 2013/03/25 | 8,320 | 8,420 | 8,320 | 8,360 | +100 | +1.2% | 465,400 |
| 2013/03/22 | 8,280 | 8,360 | 8,230 | 8,260 | +40 | +0.5% | 1,003,700 |
| 2013/03/21 | 8,290 | 8,390 | 8,220 | 8,220 | -30 | -0.4% | 793,600 |
| 2013/03/19 | 8,250 | 8,280 | 8,180 | 8,250 | +50 | +0.6% | 410,400 |
| 2013/03/18 | 8,260 | 8,290 | 8,170 | 8,200 | -50 | -0.6% | 458,800 |
| 2013/03/15 | 8,200 | 8,260 | 8,130 | 8,250 | +90 | +1.1% | 500,000 |
| 2013/03/14 | 8,140 | 8,180 | 8,080 | 8,160 | ±0 | ±0% | 453,100 |
| 2013/03/13 | 8,150 | 8,190 | 8,110 | 8,160 | +10 | +0.1% | 639,000 |
| 2013/03/12 | 8,210 | 8,240 | 8,150 | 8,150 | +30 | +0.4% | 741,900 |
| 2013/03/11 | 8,120 | 8,210 | 7,990 | 8,120 | +10 | +0.1% | 864,500 |
| 2013/03/08 | 8,100 | 8,130 | 7,980 | 8,110 | -100 | -1.2% | 1,446,800 |
| 2013/03/07 | 8,340 | 8,350 | 8,180 | 8,210 | -120 | -1.4% | 965,400 |
| 2013/03/06 | 8,430 | 8,440 | 8,300 | 8,330 | -50 | -0.6% | 661,400 |
| 2013/03/05 | 8,510 | 8,530 | 8,310 | 8,380 | -150 | -1.8% | 850,000 |
| 2013/03/04 | 8,580 | 8,700 | 8,530 | 8,530 | -20 | -0.2% | 497,000 |
| 2013/03/01 | 8,330 | 8,580 | 8,320 | 8,550 | +250 | +3% | 548,500 |
| 2013/02/28 | 8,310 | 8,390 | 8,280 | 8,300 | +50 | +0.6% | 656,200 |
| 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 |
3001～
3050
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
