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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 7,160 | 7,200 | 7,140 | 7,180 | -40 | -0.6% | 305,500 |
| 2012/01/30 | 7,160 | 7,220 | 7,130 | 7,220 | +90 | +1.3% | 264,600 |
| 2012/01/27 | 7,160 | 7,200 | 7,130 | 7,130 | ±0 | ±0% | 176,000 |
| 2012/01/26 | 7,120 | 7,140 | 7,070 | 7,130 | -10 | -0.1% | 260,700 |
| 2012/01/25 | 7,180 | 7,180 | 7,080 | 7,140 | ±0 | ±0% | 325,900 |
| 2012/01/24 | 7,000 | 7,180 | 6,990 | 7,140 | +200 | +2.9% | 637,100 |
| 2012/01/23 | 6,810 | 6,950 | 6,810 | 6,940 | +60 | +0.9% | 274,900 |
| 2012/01/20 | 6,800 | 6,890 | 6,780 | 6,880 | +110 | +1.6% | 394,900 |
| 2012/01/19 | 6,860 | 6,860 | 6,720 | 6,770 | -60 | -0.9% | 448,800 |
| 2012/01/18 | 6,880 | 6,940 | 6,830 | 6,830 | -40 | -0.6% | 360,700 |
| 2012/01/17 | 6,710 | 6,910 | 6,710 | 6,870 | +210 | +3.2% | 468,800 |
| 2012/01/16 | 6,670 | 6,680 | 6,560 | 6,660 | -40 | -0.6% | 153,400 |
| 2012/01/13 | 6,660 | 6,720 | 6,660 | 6,700 | +30 | +0.4% | 249,700 |
| 2012/01/12 | 6,750 | 6,810 | 6,640 | 6,670 | -110 | -1.6% | 348,200 |
| 2012/01/11 | 6,800 | 6,840 | 6,770 | 6,780 | -30 | -0.4% | 220,800 |
| 2012/01/10 | 6,870 | 6,950 | 6,800 | 6,810 | -50 | -0.7% | 391,100 |
| 2012/01/06 | 6,870 | 6,870 | 6,810 | 6,860 | +40 | +0.6% | 388,100 |
| 2012/01/05 | 6,790 | 6,870 | 6,770 | 6,820 | +50 | +0.7% | 335,900 |
| 2012/01/04 | 6,660 | 6,780 | 6,660 | 6,770 | +170 | +2.6% | 376,200 |
| 2011/12/30 | 6,590 | 6,600 | 6,560 | 6,600 | +40 | +0.6% | 145,800 |
| 2011/12/29 | 6,550 | 6,600 | 6,550 | 6,560 | -10 | -0.2% | 154,700 |
| 2011/12/28 | 6,550 | 6,600 | 6,540 | 6,570 | ±0 | ±0% | 102,900 |
| 2011/12/27 | 6,550 | 6,580 | 6,510 | 6,570 | -20 | -0.3% | 64,400 |
| 2011/12/26 | 6,600 | 6,600 | 6,530 | 6,590 | +70 | +1.1% | 120,800 |
| 2011/12/22 | 6,550 | 6,560 | 6,480 | 6,520 | -50 | -0.8% | 351,000 |
| 2011/12/21 | 6,700 | 6,720 | 6,550 | 6,570 | -130 | -1.9% | 337,600 |
| 2011/12/20 | 6,750 | 6,750 | 6,630 | 6,700 | +70 | +1.1% | 391,100 |
| 2011/12/19 | 6,520 | 6,670 | 6,510 | 6,630 | +70 | +1.1% | 473,900 |
| 2011/12/16 | 6,520 | 6,560 | 6,440 | 6,560 | +40 | +0.6% | 369,500 |
| 2011/12/15 | 6,580 | 6,610 | 6,510 | 6,520 | -110 | -1.7% | 513,100 |
| 2011/12/14 | 6,830 | 6,830 | 6,600 | 6,630 | -100 | -1.5% | 301,600 |
| 2011/12/13 | 6,580 | 6,730 | 6,580 | 6,730 | +150 | +2.3% | 456,700 |
| 2011/12/12 | 6,700 | 6,720 | 6,570 | 6,580 | -90 | -1.3% | 338,200 |
| 2011/12/09 | 6,510 | 6,710 | 6,500 | 6,670 | +60 | +0.9% | 856,200 |
| 2011/12/08 | 6,730 | 6,730 | 6,550 | 6,610 | -190 | -2.8% | 638,900 |
| 2011/12/07 | 6,790 | 6,870 | 6,700 | 6,800 | +20 | +0.3% | 450,500 |
| 2011/12/06 | 6,800 | 6,840 | 6,720 | 6,780 | -50 | -0.7% | 360,300 |
| 2011/12/05 | 7,020 | 7,020 | 6,780 | 6,830 | -170 | -2.4% | 375,900 |
| 2011/12/02 | 6,940 | 7,000 | 6,870 | 7,000 | +100 | +1.4% | 267,400 |
| 2011/12/01 | 6,940 | 6,950 | 6,840 | 6,900 | +90 | +1.3% | 448,300 |
| 2011/11/30 | 6,660 | 6,830 | 6,630 | 6,810 | +130 | +1.9% | 439,900 |
| 2011/11/29 | 6,700 | 6,700 | 6,610 | 6,680 | -20 | -0.3% | 366,700 |
| 2011/11/28 | 6,640 | 6,750 | 6,570 | 6,700 | +50 | +0.8% | 282,800 |
| 2011/11/25 | 6,600 | 6,740 | 6,580 | 6,650 | +10 | +0.2% | 311,300 |
| 2011/11/24 | 6,720 | 6,750 | 6,610 | 6,640 | -70 | -1% | 271,100 |
| 2011/11/22 | 6,620 | 6,720 | 6,600 | 6,710 | +20 | +0.3% | 273,000 |
| 2011/11/21 | 6,560 | 6,770 | 6,550 | 6,690 | +120 | +1.8% | 428,900 |
| 2011/11/18 | 6,720 | 6,720 | 6,520 | 6,570 | -200 | -3% | 594,400 |
| 2011/11/17 | 6,760 | 6,780 | 6,670 | 6,770 | -30 | -0.4% | 337,000 |
| 2011/11/16 | 6,840 | 6,870 | 6,760 | 6,800 | -70 | -1% | 214,100 |
3301～
3350
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
