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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 24 | 24.8 | 23.7 | 24.8 | +0.5 | +2.1% | 116,892 |
| 2012/02/06 | 24.2 | 24.3 | 24 | 24.3 | ±0 | ±0% | 44,024 |
| 2012/02/03 | 24.8 | 24.8 | 23.9 | 24.3 | ±0 | ±0% | 52,677 |
| 2012/02/02 | 24.7 | 24.7 | 24.3 | 24.3 | +0.2 | +0.8% | 18,976 |
| 2012/02/01 | 24.6 | 24.6 | 23.8 | 24.1 | -0.2 | -0.8% | 69,528 |
| 2012/01/31 | 24.2 | 24.8 | 24.1 | 24.3 | +0.1 | +0.4% | 19,280 |
| 2012/01/30 | 24.9 | 24.9 | 23.8 | 24.2 | -0.5 | -2% | 45,087 |
| 2012/01/27 | 25 | 25.9 | 23.7 | 24.7 | -0.6 | -2.4% | 175,489 |
| 2012/01/26 | 25.6 | 26.7 | 24.3 | 25.3 | +0.2 | +0.8% | 215,566 |
| 2012/01/25 | 24.7 | 25.6 | 24.7 | 25.1 | +0.4 | +1.6% | 116,133 |
| 2012/01/24 | 24 | 24.7 | 24 | 24.7 | +1 | +4.2% | 55,106 |
| 2012/01/23 | 23.4 | 24 | 23.4 | 23.7 | +0.3 | +1.3% | 95,031 |
| 2012/01/20 | 23.1 | 23.4 | 22.7 | 23.4 | +0.4 | +1.7% | 127,063 |
| 2012/01/19 | 23.1 | 23.3 | 22.6 | 23 | +0.3 | +1.3% | 52,070 |
| 2012/01/18 | 23.4 | 23.4 | 22.4 | 22.7 | -0.7 | -3% | 79,851 |
| 2012/01/17 | 22.2 | 23.4 | 22.2 | 23.4 | +1 | +4.5% | 153,477 |
| 2012/01/16 | 23.1 | 23.3 | 22.1 | 22.4 | -0.9 | -3.9% | 253,973 |
| 2012/01/13 | 23.5 | 23.5 | 22.9 | 23.3 | -0.2 | -0.9% | 35,219 |
| 2012/01/12 | 23.1 | 23.5 | 23.1 | 23.5 | +0.4 | +1.7% | 34,308 |
| 2012/01/11 | 23.6 | 23.6 | 22.7 | 23.1 | -0.6 | -2.5% | 35,978 |
| 2012/01/10 | 23.6 | 23.7 | 22.4 | 23.7 | -0.2 | -0.8% | 190,670 |
| 2012/01/06 | 24.1 | 24.5 | 23.9 | 23.9 | -0.7 | -2.8% | 55,865 |
| 2012/01/05 | 24.7 | 25 | 24.5 | 24.6 | ±0 | ±0% | 83,646 |
| 2012/01/04 | 24.1 | 24.6 | 23.5 | 24.6 | +0.5 | +2.1% | 102,925 |
| 2011/12/30 | 23.8 | 24.1 | 23.4 | 24.1 | +0.2 | +0.8% | 77,270 |
| 2011/12/29 | 23.2 | 23.9 | 23 | 23.9 | +0.3 | +1.3% | 122,205 |
| 2011/12/28 | 23.8 | 23.8 | 23.3 | 23.6 | +0.2 | +0.9% | 92,299 |
| 2011/12/27 | 23.4 | 23.4 | 23.1 | 23.4 | ±0 | ±0% | 28,388 |
| 2011/12/26 | 23.3 | 23.5 | 23.1 | 23.4 | ±0 | ±0% | 73,627 |
| 2011/12/22 | 23.2 | 23.6 | 23.2 | 23.4 | +0.3 | +1.3% | 101,255 |
| 2011/12/21 | 23.6 | 23.8 | 23.1 | 23.1 | -0.8 | -3.3% | 16,395 |
| 2011/12/20 | 23.1 | 23.9 | 22.9 | 23.9 | +0.4 | +1.7% | 47,060 |
| 2011/12/19 | 24.1 | 24.1 | 22.9 | 23.5 | -0.2 | -0.8% | 51,766 |
| 2011/12/16 | 23.5 | 24 | 23.5 | 23.7 | +0.1 | +0.4% | 5,920 |
| 2011/12/15 | 23.4 | 24 | 23.4 | 23.6 | -0.2 | -0.8% | 18,217 |
| 2011/12/14 | 24.1 | 24.2 | 23.8 | 23.8 | -0.3 | -1.2% | 39,318 |
| 2011/12/13 | 23.8 | 24.3 | 23.8 | 24.1 | ±0 | ±0% | 48,578 |
| 2011/12/12 | 24.3 | 24.5 | 24 | 24.1 | +0.2 | +0.8% | 40,229 |
| 2011/12/09 | 24.6 | 24.6 | 23.9 | 23.9 | -0.7 | -2.8% | 47,364 |
| 2011/12/08 | 24 | 24.6 | 23.9 | 24.6 | +0.6 | +2.5% | 73,019 |
| 2011/12/07 | 23.8 | 24.4 | 23.8 | 24 | +0.1 | +0.4% | 47,060 |
| 2011/12/06 | 23.9 | 24 | 23.8 | 23.9 | -0.1 | -0.4% | 25,352 |
| 2011/12/05 | 24 | 24.6 | 23.7 | 24 | +0.4 | +1.7% | 54,499 |
| 2011/12/02 | 23.6 | 24.9 | 23.6 | 23.6 | -0.1 | -0.4% | 193,251 |
| 2011/12/01 | 23.8 | 24 | 23.6 | 23.7 | +0.3 | +1.3% | 93,513 |
| 2011/11/30 | 23.3 | 23.4 | 23.2 | 23.4 | -0.1 | -0.4% | 62,696 |
| 2011/11/29 | 23.1 | 23.6 | 23.1 | 23.5 | +0.4 | +1.7% | 57,535 |
| 2011/11/28 | 23.3 | 23.6 | 22.9 | 23.1 | +0.3 | +1.3% | 90,022 |
| 2011/11/25 | 24 | 24 | 22.8 | 22.8 | -0.8 | -3.4% | 87,896 |
| 2011/11/24 | 24.4 | 24.4 | 23.1 | 23.6 | -1.4 | -5.6% | 194,010 |
3301～
3350
件表示中 / 5860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 | 99,000円 | +17.1% | +1.0% | 4.85% | 8.24倍 | 1.20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 | 336,500円 | +2.4% | +6.5% | 2.97% | 22.37倍 | 0.84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 | 216,100円 | +13.4% | +10.0% | 3.52% | 6.76倍 | 1.03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 | 27,500円 | +12.1% | +15.2% | 2.91% | 18.31倍 | 5.28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． | 399,500円 | +8.6% | +3.4% | 2.63% | 15.40倍 | 2.03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
