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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 5,660 | 5,730 | 5,630 | 5,710 | -50 | -0.9% | 358,100 |
| 2011/01/21 | 5,820 | 5,830 | 5,740 | 5,760 | -80 | -1.4% | 462,100 |
| 2011/01/20 | 5,810 | 5,900 | 5,790 | 5,840 | +50 | +0.9% | 589,300 |
| 2011/01/19 | 5,800 | 5,840 | 5,750 | 5,790 | +70 | +1.2% | 292,500 |
| 2011/01/18 | 5,620 | 5,780 | 5,620 | 5,720 | +30 | +0.5% | 306,300 |
| 2011/01/17 | 5,760 | 5,760 | 5,680 | 5,690 | -70 | -1.2% | 231,200 |
| 2011/01/14 | 5,750 | 5,830 | 5,720 | 5,760 | -80 | -1.4% | 367,500 |
| 2011/01/13 | 5,740 | 5,860 | 5,710 | 5,840 | +170 | +3% | 441,600 |
| 2011/01/12 | 5,640 | 5,750 | 5,620 | 5,670 | +20 | +0.4% | 556,300 |
| 2011/01/11 | 5,600 | 5,680 | 5,570 | 5,650 | +60 | +1.1% | 307,500 |
| 2011/01/07 | 5,590 | 5,600 | 5,570 | 5,590 | ±0 | ±0% | 192,700 |
| 2011/01/06 | 5,570 | 5,590 | 5,520 | 5,590 | +30 | +0.5% | 285,500 |
| 2011/01/05 | 5,590 | 5,600 | 5,510 | 5,560 | -50 | -0.9% | 347,800 |
| 2011/01/04 | 5,600 | 5,640 | 5,580 | 5,610 | +50 | +0.9% | 238,400 |
| 2010/12/30 | 5,600 | 5,610 | 5,560 | 5,560 | -80 | -1.4% | 235,000 |
| 2010/12/29 | 5,590 | 5,660 | 5,590 | 5,640 | +60 | +1.1% | 272,200 |
| 2010/12/28 | 5,560 | 5,600 | 5,560 | 5,580 | ±0 | ±0% | 146,400 |
| 2010/12/27 | 5,530 | 5,600 | 5,530 | 5,580 | ±0 | ±0% | 213,600 |
| 2010/12/24 | 5,520 | 5,590 | 5,500 | 5,580 | -10 | -0.2% | 192,500 |
| 2010/12/22 | 5,560 | 5,620 | 5,560 | 5,590 | +10 | +0.2% | 397,700 |
| 2010/12/21 | 5,570 | 5,610 | 5,550 | 5,580 | -10 | -0.2% | 415,600 |
| 2010/12/20 | 5,560 | 5,620 | 5,540 | 5,590 | +90 | +1.6% | 629,900 |
| 2010/12/17 | 5,530 | 5,560 | 5,500 | 5,500 | -70 | -1.3% | 440,600 |
| 2010/12/16 | 5,560 | 5,590 | 5,540 | 5,570 | -10 | -0.2% | 290,400 |
| 2010/12/15 | 5,660 | 5,690 | 5,560 | 5,580 | -30 | -0.5% | 569,600 |
| 2010/12/14 | 5,470 | 5,610 | 5,460 | 5,610 | +100 | +1.8% | 482,800 |
| 2010/12/13 | 5,480 | 5,520 | 5,440 | 5,510 | +60 | +1.1% | 311,200 |
| 2010/12/10 | 5,450 | 5,480 | 5,420 | 5,450 | -70 | -1.3% | 546,100 |
| 2010/12/09 | 5,510 | 5,550 | 5,460 | 5,520 | +10 | +0.2% | 370,900 |
| 2010/12/08 | 5,450 | 5,510 | 5,440 | 5,510 | +120 | +2.2% | 534,000 |
| 2010/12/07 | 5,320 | 5,430 | 5,290 | 5,390 | +40 | +0.7% | 656,500 |
| 2010/12/06 | 5,330 | 5,350 | 5,310 | 5,350 | +30 | +0.6% | 273,000 |
| 2010/12/03 | 5,300 | 5,320 | 5,270 | 5,320 | +70 | +1.3% | 334,200 |
| 2010/12/02 | 5,270 | 5,280 | 5,240 | 5,250 | +60 | +1.2% | 234,300 |
| 2010/12/01 | 5,220 | 5,230 | 5,150 | 5,190 | +10 | +0.2% | 236,300 |
| 2010/11/30 | 5,180 | 5,240 | 5,160 | 5,180 | -30 | -0.6% | 456,800 |
| 2010/11/29 | 5,190 | 5,250 | 5,160 | 5,210 | +30 | +0.6% | 295,300 |
| 2010/11/26 | 5,260 | 5,280 | 5,170 | 5,180 | -70 | -1.3% | 252,500 |
| 2010/11/25 | 5,280 | 5,300 | 5,220 | 5,250 | -20 | -0.4% | 290,500 |
| 2010/11/24 | 5,170 | 5,330 | 5,160 | 5,270 | +110 | +2.1% | 516,400 |
| 2010/11/22 | 5,220 | 5,220 | 5,160 | 5,160 | -10 | -0.2% | 109,400 |
| 2010/11/19 | 5,230 | 5,250 | 5,170 | 5,170 | -60 | -1.1% | 381,300 |
| 2010/11/18 | 5,270 | 5,270 | 5,160 | 5,230 | +40 | +0.8% | 341,000 |
| 2010/11/17 | 5,130 | 5,220 | 5,130 | 5,190 | +10 | +0.2% | 349,800 |
| 2010/11/16 | 5,210 | 5,220 | 5,150 | 5,180 | +10 | +0.2% | 293,900 |
| 2010/11/15 | 5,270 | 5,270 | 5,160 | 5,170 | -40 | -0.8% | 210,100 |
| 2010/11/12 | 5,240 | 5,300 | 5,200 | 5,210 | -20 | -0.4% | 241,000 |
| 2010/11/11 | 5,260 | 5,290 | 5,170 | 5,230 | -50 | -0.9% | 307,000 |
| 2010/11/10 | 5,280 | 5,350 | 5,250 | 5,280 | -10 | -0.2% | 366,800 |
| 2010/11/09 | 5,280 | 5,350 | 5,250 | 5,290 | ±0 | ±0% | 265,800 |
3551～
3600
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
