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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 6,580 | 6,680 | 6,130 | 6,250 | -430 | -6.4% | 905,800 |
| 2011/03/11 | 6,670 | 6,750 | 6,630 | 6,680 | -90 | -1.3% | 656,900 |
| 2011/03/10 | 6,850 | 6,900 | 6,710 | 6,770 | -90 | -1.3% | 567,300 |
| 2011/03/09 | 6,820 | 6,960 | 6,820 | 6,860 | +190 | +2.8% | 671,700 |
| 2011/03/08 | 6,820 | 6,820 | 6,650 | 6,670 | -140 | -2.1% | 534,600 |
| 2011/03/07 | 6,850 | 6,880 | 6,780 | 6,810 | -30 | -0.4% | 398,500 |
| 2011/03/04 | 6,860 | 6,920 | 6,780 | 6,840 | +50 | +0.7% | 610,500 |
| 2011/03/03 | 6,850 | 6,920 | 6,670 | 6,790 | -10 | -0.1% | 866,000 |
| 2011/03/02 | 6,850 | 7,030 | 6,750 | 6,800 | -50 | -0.7% | 1,027,400 |
| 2011/03/01 | 6,670 | 6,880 | 6,640 | 6,850 | +180 | +2.7% | 797,300 |
| 2011/02/28 | 6,550 | 6,720 | 6,540 | 6,670 | +40 | +0.6% | 805,200 |
| 2011/02/25 | 6,520 | 6,650 | 6,520 | 6,630 | +10 | +0.2% | 840,300 |
| 2011/02/24 | 6,810 | 6,810 | 6,590 | 6,620 | -210 | -3.1% | 827,600 |
| 2011/02/23 | 6,810 | 6,920 | 6,810 | 6,830 | -80 | -1.2% | 627,100 |
| 2011/02/22 | 6,910 | 6,980 | 6,870 | 6,910 | -200 | -2.8% | 672,200 |
| 2011/02/21 | 6,910 | 7,180 | 6,910 | 7,110 | +170 | +2.4% | 768,400 |
| 2011/02/18 | 6,930 | 6,940 | 6,880 | 6,940 | -60 | -0.9% | 544,400 |
| 2011/02/17 | 6,880 | 7,040 | 6,880 | 7,000 | +120 | +1.7% | 603,700 |
| 2011/02/16 | 6,890 | 7,020 | 6,840 | 6,880 | +50 | +0.7% | 719,000 |
| 2011/02/15 | 6,780 | 6,890 | 6,730 | 6,830 | -40 | -0.6% | 869,700 |
| 2011/02/14 | 6,560 | 7,000 | 6,560 | 6,870 | +390 | +6% | 1,461,500 |
| 2011/02/10 | 6,270 | 6,540 | 6,270 | 6,480 | +130 | +2% | 1,418,800 |
| 2011/02/09 | 6,330 | 6,450 | 6,300 | 6,350 | -80 | -1.2% | 948,000 |
| 2011/02/08 | 6,350 | 6,460 | 6,280 | 6,430 | -70 | -1.1% | 1,331,200 |
| 2011/02/07 | 6,520 | 6,670 | 6,460 | 6,500 | -100 | -1.5% | 720,200 |
| 2011/02/04 | 6,730 | 6,800 | 6,590 | 6,600 | -130 | -1.9% | 717,700 |
| 2011/02/03 | 6,760 | 6,770 | 6,680 | 6,730 | -130 | -1.9% | 804,500 |
| 2011/02/02 | 6,900 | 7,150 | 6,800 | 6,860 | +110 | +1.6% | 1,456,300 |
| 2011/02/01 | 6,550 | 6,750 | 6,520 | 6,750 | +1,000 | +17.4% | 1,829,100 |
| 2011/01/31 | 5,730 | 5,760 | 5,680 | 5,750 | +20 | +0.3% | 344,800 |
| 2011/01/28 | 5,780 | 5,790 | 5,710 | 5,730 | -70 | -1.2% | 501,300 |
| 2011/01/27 | 5,800 | 5,830 | 5,740 | 5,800 | +40 | +0.7% | 442,900 |
| 2011/01/26 | 5,710 | 5,800 | 5,700 | 5,760 | +80 | +1.4% | 414,600 |
| 2011/01/25 | 5,650 | 5,740 | 5,650 | 5,680 | -30 | -0.5% | 575,000 |
| 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 |
3551～
3600
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
