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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 5,000 | 5,190 | 4,985 | 5,130 | +160 | +3.2% | 356,200 |
| 2010/09/14 | 4,990 | 5,050 | 4,960 | 4,970 | ±0 | ±0% | 303,500 |
| 2010/09/13 | 5,010 | 5,020 | 4,955 | 4,970 | -30 | -0.6% | 286,300 |
| 2010/09/10 | 5,010 | 5,070 | 4,950 | 5,000 | -80 | -1.6% | 808,600 |
| 2010/09/09 | 5,180 | 5,200 | 5,050 | 5,080 | -70 | -1.4% | 330,500 |
| 2010/09/08 | 5,190 | 5,210 | 5,130 | 5,150 | -60 | -1.2% | 250,600 |
| 2010/09/07 | 5,140 | 5,240 | 5,130 | 5,210 | +70 | +1.4% | 317,200 |
| 2010/09/06 | 5,110 | 5,170 | 5,080 | 5,140 | +100 | +2% | 376,800 |
| 2010/09/03 | 5,060 | 5,120 | 5,010 | 5,040 | ±0 | ±0% | 291,900 |
| 2010/09/02 | 5,120 | 5,120 | 5,000 | 5,040 | -30 | -0.6% | 308,600 |
| 2010/09/01 | 4,870 | 5,070 | 4,850 | 5,070 | +250 | +5.2% | 460,500 |
| 2010/08/31 | 4,985 | 5,000 | 4,820 | 4,820 | -230 | -4.6% | 619,000 |
| 2010/08/30 | 5,070 | 5,150 | 5,010 | 5,050 | +10 | +0.2% | 307,100 |
| 2010/08/27 | 4,970 | 5,060 | 4,970 | 5,040 | +10 | +0.2% | 246,700 |
| 2010/08/26 | 5,030 | 5,050 | 5,000 | 5,030 | -30 | -0.6% | 310,800 |
| 2010/08/25 | 5,030 | 5,080 | 5,030 | 5,060 | -30 | -0.6% | 308,000 |
| 2010/08/24 | 5,040 | 5,090 | 5,040 | 5,090 | +50 | +1% | 319,600 |
| 2010/08/23 | 5,000 | 5,080 | 4,995 | 5,040 | +20 | +0.4% | 315,600 |
| 2010/08/20 | 5,000 | 5,090 | 5,000 | 5,020 | -70 | -1.4% | 227,600 |
| 2010/08/19 | 5,080 | 5,130 | 5,060 | 5,090 | +40 | +0.8% | 342,600 |
| 2010/08/18 | 5,030 | 5,090 | 4,935 | 5,050 | +90 | +1.8% | 470,000 |
| 2010/08/17 | 4,850 | 4,975 | 4,850 | 4,960 | +85 | +1.7% | 308,600 |
| 2010/08/16 | 4,805 | 4,895 | 4,795 | 4,875 | +70 | +1.5% | 258,400 |
| 2010/08/13 | 4,825 | 4,845 | 4,800 | 4,805 | -40 | -0.8% | 791,700 |
| 2010/08/12 | 4,850 | 4,860 | 4,810 | 4,845 | -70 | -1.4% | 494,100 |
| 2010/08/11 | 4,915 | 4,950 | 4,870 | 4,915 | -70 | -1.4% | 294,900 |
| 2010/08/10 | 4,980 | 5,000 | 4,925 | 4,985 | -95 | -1.9% | 430,900 |
| 2010/08/09 | 5,040 | 5,100 | 5,020 | 5,080 | +20 | +0.4% | 214,700 |
| 2010/08/06 | 4,995 | 5,100 | 4,970 | 5,060 | +40 | +0.8% | 485,600 |
| 2010/08/05 | 5,050 | 5,050 | 4,960 | 5,020 | +80 | +1.6% | 237,400 |
| 2010/08/04 | 4,900 | 4,985 | 4,870 | 4,940 | -30 | -0.6% | 495,400 |
| 2010/08/03 | 4,755 | 4,980 | 4,750 | 4,970 | +355 | +7.7% | 958,200 |
| 2010/08/02 | 4,705 | 4,745 | 4,600 | 4,615 | -85 | -1.8% | 504,400 |
| 2010/07/30 | 4,755 | 4,760 | 4,665 | 4,700 | -90 | -1.9% | 439,600 |
| 2010/07/29 | 4,790 | 4,835 | 4,775 | 4,790 | -5 | -0.1% | 249,500 |
| 2010/07/28 | 4,725 | 4,800 | 4,715 | 4,795 | +115 | +2.5% | 307,300 |
| 2010/07/27 | 4,700 | 4,720 | 4,665 | 4,680 | -5 | -0.1% | 281,300 |
| 2010/07/26 | 4,650 | 4,700 | 4,635 | 4,685 | +55 | +1.2% | 293,500 |
| 2010/07/23 | 4,625 | 4,685 | 4,575 | 4,630 | +35 | +0.8% | 682,600 |
| 2010/07/22 | 4,570 | 4,635 | 4,550 | 4,595 | -95 | -2% | 492,500 |
| 2010/07/21 | 4,800 | 4,820 | 4,645 | 4,690 | -125 | -2.6% | 595,200 |
| 2010/07/20 | 4,865 | 4,890 | 4,790 | 4,815 | -45 | -0.9% | 441,300 |
| 2010/07/16 | 4,870 | 4,935 | 4,835 | 4,860 | +15 | +0.3% | 349,400 |
| 2010/07/15 | 4,950 | 4,950 | 4,815 | 4,845 | -105 | -2.1% | 568,400 |
| 2010/07/14 | 5,050 | 5,070 | 4,910 | 4,950 | -45 | -0.9% | 469,700 |
| 2010/07/13 | 4,985 | 5,040 | 4,960 | 4,995 | +65 | +1.3% | 352,300 |
| 2010/07/12 | 4,990 | 5,020 | 4,915 | 4,930 | -20 | -0.4% | 323,700 |
| 2010/07/09 | 5,040 | 5,040 | 4,925 | 4,950 | -80 | -1.6% | 651,500 |
| 2010/07/08 | 5,100 | 5,130 | 5,000 | 5,030 | -10 | -0.2% | 358,100 |
| 2010/07/07 | 5,050 | 5,050 | 4,940 | 5,040 | ±0 | ±0% | 525,800 |
3601～
3650
件表示中 / 3715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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31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 |
| 野村不ＨＤ | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96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 |
| オープンハウス | 626,000円 | +1.1% | +14.3% | 2.84% | 7.16倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
