エスコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/04/30 | 1,317.5 | 1,376.7 | 1,288.9 | 1,350.4 | +15.4 | +1.2% | 492,311 |
| 2004/04/28 | 1,245 | 1,346 | 1,242.8 | 1,335 | +90 | +7.2% | 444,492 |
| 2004/04/27 | 1,212.1 | 1,282.3 | 1,166 | 1,245 | +22 | +1.8% | 296,024 |
| 2004/04/26 | 1,291.1 | 1,291.1 | 1,218.7 | 1,223 | -68.1 | -5.3% | 251,848 |
| 2004/04/23 | 1,337.2 | 1,346 | 1,277.9 | 1,291.1 | -46.1 | -3.4% | 184,446 |
| 2004/04/22 | 1,315.3 | 1,352.6 | 1,304.3 | 1,337.2 | +30.7 | +2.3% | 229,533 |
| 2004/04/21 | 1,273.5 | 1,352.6 | 1,264.8 | 1,306.5 | +41.7 | +3.3% | 432,651 |
| 2004/04/20 | 1,280.1 | 1,286.7 | 1,223 | 1,264.8 | -19.7 | -1.5% | 393,940 |
| 2004/04/19 | 1,341.6 | 1,372.4 | 1,229.6 | 1,284.5 | -35.2 | -2.7% | 503,696 |
| 2004/04/16 | 1,427.2 | 1,427.2 | 1,295.5 | 1,319.7 | -24.1 | -1.8% | 754,634 |
| 2004/04/15 | 1,497.5 | 1,534.8 | 1,245 | 1,343.8 | -118.6 | -8.1% | 946,822 |
| 2004/04/14 | 1,354.8 | 1,559 | 1,317.5 | 1,462.4 | +107.6 | +7.9% | 1,563,918 |
| 2004/04/13 | 1,302.1 | 1,370.2 | 1,240.6 | 1,354.8 | +85.6 | +6.7% | 1,723,316 |
| 2004/04/12 | 1,141.8 | 1,295.5 | 1,137.4 | 1,269.2 | +149.4 | +13.3% | 1,409,986 |
| 2004/04/09 | 1,141.8 | 1,141.8 | 1,064.9 | 1,119.8 | -22 | -1.9% | 295,569 |
| 2004/04/08 | 1,089.1 | 1,155 | 1,086.9 | 1,141.8 | +65.9 | +6.1% | 598,880 |
| 2004/04/07 | 1,097.9 | 1,097.9 | 1,058.4 | 1,075.9 | -37.4 | -3.4% | 183,080 |
| 2004/04/06 | 1,080.3 | 1,117.6 | 1,012.2 | 1,113.3 | +28.6 | +2.6% | 308,776 |
| 2004/04/05 | 1,152.8 | 1,163.8 | 1,078.1 | 1,084.7 | -57.1 | -5% | 463,619 |
| 2004/04/02 | 1,097.9 | 1,152.8 | 1,005.7 | 1,141.8 | +81.2 | +7.7% | 990,087 |
| 2004/04/01 | 972.7 | 1,071.5 | 972.7 | 1,060.6 | +98.9 | +10.3% | 561,990 |
| 2004/03/31 | 948.6 | 972.7 | 948.6 | 961.7 | +19.7 | +2.1% | 305,133 |
| 2004/03/30 | 935.4 | 957.4 | 924.4 | 942 | +8.8 | +0.9% | 122,053 |
| 2004/03/29 | 959.6 | 985.9 | 933.2 | 933.2 | -15.4 | -1.6% | 133,439 |
| 2004/03/26 | 977.1 | 988.1 | 922.2 | 948.6 | -28.5 | -2.9% | 113,855 |
| 2004/03/25 | 1,054 | 1,056.2 | 966.1 | 977.1 | -50.5 | -4.9% | 289,648 |
| 2004/03/24 | 999.1 | 1,054 | 999.1 | 1,027.6 | +54.9 | +5.6% | 530,111 |
| 2004/03/23 | 869.5 | 988.1 | 867.3 | 972.7 | +83.4 | +9.4% | 438,571 |
| 2004/03/22 | 944.2 | 948.6 | 878.3 | 889.3 | -54.9 | -5.8% | 355,229 |
| 2004/03/19 | 950.8 | 959.6 | 902.5 | 944.2 | -39.5 | -4% | 513,716 |
| 2004/03/18 | 1,082.5 | 1,084.7 | 983.7 | 983.7 | -109.8 | -10% | 487,757 |
| 2004/03/17 | 1,084.7 | 1,139.6 | 1,047.4 | 1,093.5 | -13.2 | -1.2% | 623,017 |
| 2004/03/16 | 1,075.9 | 1,176.9 | 1,036.4 | 1,106.7 | +39.6 | +3.7% | 696,795 |
| 2004/03/15 | 977.1 | 1,075.9 | 977.1 | 1,067.1 | +101 | +10.5% | 1,259,696 |
| 2004/03/12 | 856.3 | 968.3 | 854.2 | 966.1 | +107.6 | +12.5% | 1,159,048 |
| 2004/03/11 | 805.8 | 862.9 | 797.1 | 858.5 | +52.7 | +6.5% | 647,610 |
| 2004/03/10 | 803.7 | 834.4 | 786.1 | 805.8 | +2.1 | +0.3% | 284,639 |
| 2004/03/09 | 794.9 | 814.6 | 772.9 | 803.7 | +8.8 | +1.1% | 235,453 |
| 2004/03/08 | 770.7 | 821.2 | 770.7 | 794.9 | +57.1 | +7.7% | 806,552 |
| 2004/03/05 | 722.4 | 755.3 | 713.6 | 737.8 | +19.8 | +2.8% | 363,427 |
| 2004/03/04 | 722.4 | 724.6 | 709.2 | 718 | ±0 | ±0% | 103,381 |
| 2004/03/03 | 711.4 | 718 | 700.4 | 718 | +17.6 | +2.5% | 170,783 |
| 2004/03/02 | 726.8 | 742.2 | 700.4 | 700.4 | -8.8 | -1.2% | 257,313 |
| 2004/03/01 | 680.7 | 718 | 680.7 | 709.2 | +39.5 | +5.9% | 362,971 |
| 2004/02/27 | 667.5 | 674.1 | 667.5 | 669.7 | +6.6 | +1% | 60,571 |
| 2004/02/26 | 669.7 | 674.1 | 660.9 | 663.1 | +2.2 | +0.3% | 91,995 |
| 2004/02/25 | 671.9 | 671.9 | 649.9 | 660.9 | +13.1 | +2% | 104,747 |
| 2004/02/24 | 636.8 | 652.1 | 636.8 | 647.8 | +2.2 | +0.3% | 21,860 |
| 2004/02/23 | 658.7 | 660.9 | 639 | 645.6 | -13.1 | -2% | 34,157 |
| 2004/02/20 | 628 | 663.1 | 623.6 | 658.7 | +28.5 | +4.5% | 168,051 |
5201～
5250
件表示中 / 5856件
類似銘柄と比較する
現在ご覧いただいている「エスコン」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 |
|---|---|---|---|---|---|---|---|---|
| エスコン | 98,800円 | +17.1% | +1.0% | 4.86% | 8.22倍 | 1.19倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ゴールドクレ | 345,000円 | +2.4% | +6.5% | 2.90% | 22.93倍 | 0.86倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| サンフロンティア | 208,300円 | +13.4% | +10.0% | 3.65% | 6.52倍 | 0.99倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 26,600円 | +12.1% | +15.2% | 3.01% | 17.71倍 | 5.11倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| Ｊ．Ｓ．Ｂ． | 393,000円 | +8.6% | +3.4% | 2.67% | 15.15倍 | 2.00倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
