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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 6,610 | 6,690 | 6,600 | 6,620 | -40 | -0.6% | 211,900 |
| 2011/05/27 | 6,600 | 6,700 | 6,560 | 6,660 | +120 | +1.8% | 391,800 |
| 2011/05/26 | 6,600 | 6,650 | 6,530 | 6,540 | -100 | -1.5% | 381,700 |
| 2011/05/25 | 6,600 | 6,660 | 6,560 | 6,640 | +140 | +2.2% | 402,900 |
| 2011/05/24 | 6,500 | 6,590 | 6,490 | 6,500 | -60 | -0.9% | 436,300 |
| 2011/05/23 | 6,620 | 6,650 | 6,540 | 6,560 | -100 | -1.5% | 443,900 |
| 2011/05/20 | 6,670 | 6,760 | 6,650 | 6,660 | -80 | -1.2% | 353,600 |
| 2011/05/19 | 6,730 | 6,780 | 6,680 | 6,740 | -10 | -0.1% | 365,700 |
| 2011/05/18 | 6,710 | 6,780 | 6,700 | 6,750 | +90 | +1.4% | 353,500 |
| 2011/05/17 | 6,640 | 6,710 | 6,600 | 6,660 | +10 | +0.2% | 248,100 |
| 2011/05/16 | 6,560 | 6,660 | 6,560 | 6,650 | -60 | -0.9% | 355,400 |
| 2011/05/13 | 6,850 | 6,860 | 6,630 | 6,710 | -140 | -2% | 408,600 |
| 2011/05/12 | 6,790 | 6,930 | 6,790 | 6,850 | -30 | -0.4% | 407,700 |
| 2011/05/11 | 6,830 | 6,920 | 6,820 | 6,880 | +90 | +1.3% | 549,400 |
| 2011/05/10 | 6,650 | 6,860 | 6,640 | 6,790 | +80 | +1.2% | 513,300 |
| 2011/05/09 | 6,670 | 6,780 | 6,640 | 6,710 | +130 | +2% | 473,500 |
| 2011/05/06 | 6,360 | 6,630 | 6,340 | 6,580 | -40 | -0.6% | 475,800 |
| 2011/05/02 | 6,540 | 6,650 | 6,490 | 6,620 | +170 | +2.6% | 314,800 |
| 2011/04/28 | 6,400 | 6,470 | 6,380 | 6,450 | +120 | +1.9% | 479,500 |
| 2011/04/27 | 6,320 | 6,350 | 6,270 | 6,330 | +50 | +0.8% | 301,900 |
| 2011/04/26 | 6,260 | 6,300 | 6,220 | 6,280 | +10 | +0.2% | 270,800 |
| 2011/04/25 | 6,340 | 6,370 | 6,270 | 6,270 | -60 | -0.9% | 261,200 |
| 2011/04/22 | 6,290 | 6,360 | 6,230 | 6,330 | +60 | +1% | 357,200 |
| 2011/04/21 | 6,210 | 6,290 | 6,170 | 6,270 | +90 | +1.5% | 447,600 |
| 2011/04/20 | 6,370 | 6,370 | 6,150 | 6,180 | -210 | -3.3% | 647,600 |
| 2011/04/19 | 6,270 | 6,390 | 6,260 | 6,390 | +90 | +1.4% | 411,800 |
| 2011/04/18 | 6,270 | 6,350 | 6,220 | 6,300 | +70 | +1.1% | 392,600 |
| 2011/04/15 | 6,300 | 6,320 | 6,180 | 6,230 | -40 | -0.6% | 297,900 |
| 2011/04/14 | 6,290 | 6,290 | 6,180 | 6,270 | -10 | -0.2% | 453,200 |
| 2011/04/13 | 6,270 | 6,320 | 6,230 | 6,280 | +50 | +0.8% | 297,400 |
| 2011/04/12 | 6,180 | 6,250 | 6,150 | 6,230 | +30 | +0.5% | 385,400 |
| 2011/04/11 | 6,300 | 6,330 | 6,200 | 6,200 | -50 | -0.8% | 337,600 |
| 2011/04/08 | 6,110 | 6,300 | 6,070 | 6,250 | +40 | +0.6% | 523,900 |
| 2011/04/07 | 6,250 | 6,350 | 6,170 | 6,210 | -50 | -0.8% | 733,300 |
| 2011/04/06 | 6,260 | 6,320 | 6,180 | 6,260 | +140 | +2.3% | 1,133,200 |
| 2011/04/05 | 6,110 | 6,230 | 6,070 | 6,120 | +40 | +0.7% | 1,130,300 |
| 2011/04/04 | 6,070 | 6,120 | 6,040 | 6,080 | +190 | +3.2% | 1,060,600 |
| 2011/04/01 | 5,910 | 5,980 | 5,830 | 5,890 | +160 | +2.8% | 930,700 |
| 2011/03/31 | 5,760 | 5,770 | 5,600 | 5,730 | +170 | +3.1% | 1,237,500 |
| 2011/03/30 | 5,600 | 5,620 | 5,470 | 5,560 | -40 | -0.7% | 1,174,300 |
| 2011/03/29 | 5,670 | 5,720 | 5,520 | 5,600 | -310 | -5.2% | 1,233,400 |
| 2011/03/28 | 5,930 | 6,070 | 5,860 | 5,910 | -140 | -2.3% | 1,147,100 |
| 2011/03/25 | 6,250 | 6,270 | 6,010 | 6,050 | -230 | -3.7% | 1,288,800 |
| 2011/03/24 | 6,250 | 6,320 | 6,160 | 6,280 | +160 | +2.6% | 797,400 |
| 2011/03/23 | 6,470 | 6,520 | 6,050 | 6,120 | -280 | -4.4% | 1,018,500 |
| 2011/03/22 | 6,490 | 6,580 | 6,320 | 6,400 | +30 | +0.5% | 1,015,300 |
| 2011/03/18 | 6,180 | 6,390 | 6,180 | 6,370 | +250 | +4.1% | 927,700 |
| 2011/03/17 | 5,850 | 6,260 | 5,700 | 6,120 | +170 | +2.9% | 1,120,200 |
| 2011/03/16 | 6,060 | 6,130 | 5,750 | 5,950 | +390 | +7% | 1,271,500 |
| 2011/03/15 | 6,150 | 6,150 | 5,250 | 5,560 | -690 | -11% | 1,753,300 |
3501～
3550
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
