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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 6,920 | 7,050 | 6,910 | 7,050 | +80 | +1.1% | 337,700 |
| 2011/08/30 | 6,930 | 7,010 | 6,900 | 6,970 | +70 | +1% | 264,600 |
| 2011/08/29 | 6,900 | 7,020 | 6,880 | 6,900 | +50 | +0.7% | 293,500 |
| 2011/08/26 | 6,820 | 6,890 | 6,810 | 6,850 | +70 | +1% | 249,300 |
| 2011/08/25 | 6,790 | 6,850 | 6,760 | 6,780 | +90 | +1.3% | 235,900 |
| 2011/08/24 | 6,830 | 6,830 | 6,680 | 6,690 | -40 | -0.6% | 331,900 |
| 2011/08/23 | 6,720 | 6,760 | 6,670 | 6,730 | +100 | +1.5% | 473,800 |
| 2011/08/22 | 6,740 | 6,780 | 6,600 | 6,630 | -130 | -1.9% | 336,300 |
| 2011/08/19 | 6,620 | 6,790 | 6,620 | 6,760 | +120 | +1.8% | 699,200 |
| 2011/08/18 | 6,780 | 6,800 | 6,640 | 6,640 | -170 | -2.5% | 355,300 |
| 2011/08/17 | 6,750 | 6,830 | 6,710 | 6,810 | -40 | -0.6% | 252,700 |
| 2011/08/16 | 6,770 | 6,870 | 6,760 | 6,850 | +180 | +2.7% | 391,800 |
| 2011/08/15 | 6,570 | 6,730 | 6,540 | 6,670 | +120 | +1.8% | 303,600 |
| 2011/08/12 | 6,750 | 6,790 | 6,510 | 6,550 | -160 | -2.4% | 621,000 |
| 2011/08/11 | 6,580 | 6,730 | 6,580 | 6,710 | +10 | +0.1% | 290,100 |
| 2011/08/10 | 6,820 | 6,840 | 6,680 | 6,700 | -30 | -0.4% | 389,600 |
| 2011/08/09 | 6,590 | 6,780 | 6,470 | 6,730 | -20 | -0.3% | 537,500 |
| 2011/08/08 | 6,850 | 6,920 | 6,740 | 6,750 | -220 | -3.2% | 522,900 |
| 2011/08/05 | 6,710 | 6,970 | 6,650 | 6,970 | -80 | -1.1% | 567,600 |
| 2011/08/04 | 7,000 | 7,060 | 6,940 | 7,050 | +130 | +1.9% | 815,900 |
| 2011/08/03 | 7,100 | 7,120 | 6,900 | 6,920 | -250 | -3.5% | 844,600 |
| 2011/08/02 | 7,230 | 7,250 | 7,170 | 7,170 | -180 | -2.4% | 493,700 |
| 2011/08/01 | 7,390 | 7,480 | 7,350 | 7,350 | -70 | -0.9% | 294,200 |
| 2011/07/29 | 7,300 | 7,450 | 7,270 | 7,420 | +70 | +1% | 452,700 |
| 2011/07/28 | 7,230 | 7,350 | 7,220 | 7,350 | +100 | +1.4% | 274,300 |
| 2011/07/27 | 7,330 | 7,350 | 7,240 | 7,250 | -140 | -1.9% | 317,400 |
| 2011/07/26 | 7,380 | 7,470 | 7,380 | 7,390 | -20 | -0.3% | 226,400 |
| 2011/07/25 | 7,380 | 7,450 | 7,370 | 7,410 | -80 | -1.1% | 207,300 |
| 2011/07/22 | 7,270 | 7,490 | 7,240 | 7,490 | +160 | +2.2% | 583,600 |
| 2011/07/21 | 7,290 | 7,410 | 7,260 | 7,330 | +100 | +1.4% | 351,400 |
| 2011/07/20 | 7,380 | 7,380 | 7,200 | 7,230 | +10 | +0.1% | 284,300 |
| 2011/07/19 | 7,020 | 7,250 | 7,020 | 7,220 | +170 | +2.4% | 469,900 |
| 2011/07/15 | 6,910 | 7,070 | 6,890 | 7,050 | -10 | -0.1% | 693,400 |
| 2011/07/14 | 7,110 | 7,150 | 7,060 | 7,060 | -30 | -0.4% | 281,900 |
| 2011/07/13 | 7,010 | 7,140 | 7,010 | 7,090 | -50 | -0.7% | 348,600 |
| 2011/07/12 | 7,210 | 7,270 | 7,110 | 7,140 | -200 | -2.7% | 516,400 |
| 2011/07/11 | 7,260 | 7,380 | 7,240 | 7,340 | +120 | +1.7% | 522,800 |
| 2011/07/08 | 7,280 | 7,360 | 7,180 | 7,220 | -10 | -0.1% | 459,200 |
| 2011/07/07 | 7,080 | 7,260 | 7,080 | 7,230 | +90 | +1.3% | 668,600 |
| 2011/07/06 | 7,030 | 7,140 | 7,000 | 7,140 | +80 | +1.1% | 474,000 |
| 2011/07/05 | 7,090 | 7,100 | 7,040 | 7,060 | -20 | -0.3% | 306,400 |
| 2011/07/04 | 7,000 | 7,120 | 6,970 | 7,080 | +190 | +2.8% | 409,900 |
| 2011/07/01 | 6,860 | 6,900 | 6,830 | 6,890 | +80 | +1.2% | 288,900 |
| 2011/06/30 | 6,850 | 6,850 | 6,760 | 6,810 | +10 | +0.1% | 338,900 |
| 2011/06/29 | 6,800 | 6,840 | 6,700 | 6,800 | +10 | +0.1% | 226,900 |
| 2011/06/28 | 6,710 | 6,850 | 6,690 | 6,790 | +180 | +2.7% | 485,800 |
| 2011/06/27 | 6,570 | 6,650 | 6,550 | 6,610 | +10 | +0.2% | 297,100 |
| 2011/06/24 | 6,590 | 6,660 | 6,560 | 6,600 | +70 | +1.1% | 381,300 |
| 2011/06/23 | 6,570 | 6,600 | 6,490 | 6,530 | -110 | -1.7% | 367,900 |
| 2011/06/22 | 6,500 | 6,660 | 6,500 | 6,640 | +90 | +1.4% | 227,800 |
3401～
3450
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
