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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 1,144 | 1,157 | 1,130 | 1,144 | -49 | -4.1% | 494,700 |
| 2026/01/30 | 1,195 | 1,202 | 1,188 | 1,193 | -2 | -0.2% | 153,000 |
| 2026/01/29 | 1,191 | 1,196 | 1,176 | 1,195 | -1 | -0.1% | 194,000 |
| 2026/01/28 | 1,201 | 1,211 | 1,194 | 1,196 | -11 | -0.9% | 152,500 |
| 2026/01/27 | 1,212 | 1,217 | 1,203 | 1,207 | -14 | -1.1% | 116,300 |
| 2026/01/26 | 1,208 | 1,230 | 1,207 | 1,221 | +1 | +0.1% | 155,800 |
| 2026/01/23 | 1,226 | 1,234 | 1,218 | 1,220 | -6 | -0.5% | 115,900 |
| 2026/01/22 | 1,214 | 1,227 | 1,209 | 1,226 | +18 | +1.5% | 146,800 |
| 2026/01/21 | 1,219 | 1,225 | 1,205 | 1,208 | -18 | -1.5% | 195,200 |
| 2026/01/20 | 1,236 | 1,240 | 1,222 | 1,226 | -13 | -1% | 124,900 |
| 2026/01/19 | 1,244 | 1,250 | 1,233 | 1,239 | -3 | -0.2% | 118,100 |
| 2026/01/16 | 1,230 | 1,244 | 1,225 | 1,242 | +9 | +0.7% | 144,200 |
| 2026/01/15 | 1,216 | 1,237 | 1,210 | 1,233 | +24 | +2% | 190,800 |
| 2026/01/14 | 1,220 | 1,226 | 1,202 | 1,209 | -2 | -0.2% | 268,900 |
| 2026/01/13 | 1,235 | 1,242 | 1,208 | 1,211 | -16 | -1.3% | 296,800 |
| 2026/01/09 | 1,237 | 1,243 | 1,223 | 1,227 | +10 | +0.8% | 206,200 |
| 2026/01/08 | 1,250 | 1,254 | 1,213 | 1,217 | -34 | -2.7% | 303,400 |
| 2026/01/07 | 1,234 | 1,267 | 1,229 | 1,251 | +17 | +1.4% | 499,600 |
| 2026/01/06 | 1,205 | 1,239 | 1,205 | 1,234 | +33 | +2.7% | 434,000 |
| 2026/01/05 | 1,188 | 1,209 | 1,178 | 1,201 | +13 | +1.1% | 517,500 |
| 2025/12/30 | 1,195 | 1,209 | 1,185 | 1,188 | +3 | +0.3% | 355,500 |
| 2025/12/29 | 1,175 | 1,196 | 1,168 | 1,185 | +17 | +1.5% | 371,400 |
| 2025/12/26 | 1,170 | 1,175 | 1,162 | 1,168 | +8 | +0.7% | 275,900 |
| 2025/12/25 | 1,146 | 1,163 | 1,142 | 1,160 | +19 | +1.7% | 204,300 |
| 2025/12/24 | 1,138 | 1,149 | 1,132 | 1,141 | -1 | -0.1% | 254,700 |
| 2025/12/23 | 1,126 | 1,144 | 1,120 | 1,142 | +23 | +2.1% | 377,100 |
| 2025/12/22 | 1,125 | 1,140 | 1,088 | 1,119 | +12 | +1.1% | 500,800 |
| 2025/12/19 | 1,088 | 1,126 | 1,086 | 1,107 | +29 | +2.7% | 868,900 |
| 2025/12/18 | 1,044 | 1,082 | 1,040 | 1,078 | +39 | +3.8% | 573,900 |
| 2025/12/17 | 1,038 | 1,039 | 1,026 | 1,039 | +1 | +0.1% | 185,800 |
| 2025/12/16 | 1,041 | 1,042 | 1,034 | 1,038 | -4 | -0.4% | 159,100 |
| 2025/12/15 | 1,022 | 1,042 | 1,022 | 1,042 | +20 | +2% | 182,900 |
| 2025/12/12 | 1,022 | 1,027 | 1,022 | 1,022 | +8 | +0.8% | 97,200 |
| 2025/12/11 | 1,030 | 1,030 | 1,014 | 1,014 | -16 | -1.6% | 112,200 |
| 2025/12/10 | 1,018 | 1,030 | 1,017 | 1,030 | +12 | +1.2% | 152,600 |
| 2025/12/09 | 1,022 | 1,022 | 1,011 | 1,018 | -3 | -0.3% | 133,300 |
| 2025/12/08 | 1,012 | 1,021 | 1,008 | 1,021 | +9 | +0.9% | 165,700 |
| 2025/12/05 | 1,016 | 1,018 | 1,010 | 1,012 | -5 | -0.5% | 87,600 |
| 2025/12/04 | 1,006 | 1,020 | 1,006 | 1,017 | +10 | +1% | 96,700 |
| 2025/12/03 | 1,012 | 1,014 | 1,007 | 1,007 | -5 | -0.5% | 138,100 |
| 2025/12/02 | 1,027 | 1,028 | 1,012 | 1,012 | -18 | -1.7% | 106,400 |
| 2025/12/01 | 1,040 | 1,042 | 1,028 | 1,030 | -13 | -1.2% | 130,300 |
| 2025/11/28 | 1,042 | 1,045 | 1,038 | 1,043 | +3 | +0.3% | 107,700 |
| 2025/11/27 | 1,035 | 1,042 | 1,035 | 1,040 | +6 | +0.6% | 103,600 |
| 2025/11/26 | 1,042 | 1,044 | 1,030 | 1,034 | -1 | -0.1% | 223,500 |
| 2025/11/25 | 1,031 | 1,039 | 1,026 | 1,035 | +4 | +0.4% | 176,700 |
| 2025/11/21 | 1,012 | 1,031 | 1,012 | 1,031 | +21 | +2.1% | 169,800 |
| 2025/11/20 | 1,013 | 1,015 | 1,009 | 1,010 | -3 | -0.3% | 94,600 |
| 2025/11/19 | 1,008 | 1,015 | 1,008 | 1,013 | +6 | +0.6% | 80,200 |
| 2025/11/18 | 1,017 | 1,021 | 1,006 | 1,007 | -14 | -1.4% | 128,900 |
51～
100
件表示中 / 6031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 | 113,600円 | +17.1% | +1.0% | 4.23% | 9.47倍 | 1.44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 | 346,500円 | +2.4% | +6.5% | 2.89% | 23.03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 |
| Ｊ．Ｓ．Ｂ． | 521,000円 | +7.6% | +18.8% | 2.21% | 18.49倍 | 2.63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 |
| ケイアイスター | 331,000円 | +11.8% | +58.7% | 3.47% | 7.19倍 | 1.57倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| エスリード | 625,000円 | +16.1% | +16.4% | 3.84% | 9.01倍 | 1.23倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
市場注目の銘柄
チャート関連のコラム
