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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 25.2 | 25.2 | 24.7 | 25 | -0.4 | -1.6% | 160,764 |
| 2011/11/21 | 26.3 | 26.3 | 25 | 25.4 | ±0 | ±0% | 22,316 |
| 2011/11/18 | 25.8 | 26.9 | 25.4 | 25.4 | -0.8 | -3.1% | 30,361 |
| 2011/11/17 | 25.7 | 26.3 | 25.7 | 26.2 | +0.5 | +1.9% | 35,371 |
| 2011/11/16 | 26.3 | 26.5 | 25.5 | 25.7 | -1.1 | -4.1% | 58,598 |
| 2011/11/15 | 26.1 | 26.8 | 26 | 26.8 | -0.1 | -0.4% | 23,530 |
| 2011/11/14 | 27.3 | 27.7 | 26.3 | 26.9 | +0.1 | +0.4% | 8,046 |
| 2011/11/11 | 25.8 | 27.5 | 25.8 | 26.8 | +0.5 | +1.9% | 62,393 |
| 2011/11/10 | 25.2 | 26.8 | 25.2 | 26.3 | -1.6 | -5.7% | 108,087 |
| 2011/11/09 | 28.7 | 28.7 | 27 | 27.9 | -0.6 | -2.1% | 39,014 |
| 2011/11/08 | 29.1 | 29.1 | 27.7 | 28.5 | -0.7 | -2.4% | 61,178 |
| 2011/11/07 | 29 | 29.2 | 28.6 | 29.2 | -0.6 | -2% | 23,075 |
| 2011/11/04 | 28.5 | 29.8 | 28.5 | 29.8 | +0.4 | +1.4% | 32,942 |
| 2011/11/02 | 29.1 | 29.4 | 28.4 | 29.4 | -0.6 | -2% | 11,841 |
| 2011/11/01 | 30.2 | 30.2 | 29 | 30 | +0.1 | +0.3% | 12,600 |
| 2011/10/31 | 29.6 | 30.3 | 28.3 | 29.9 | +0.3 | +1% | 120,687 |
| 2011/10/28 | 28.9 | 30 | 28.8 | 29.6 | +1.3 | +4.6% | 94,120 |
| 2011/10/27 | 26.3 | 28.9 | 26.3 | 28.3 | +1.8 | +6.8% | 55,713 |
| 2011/10/26 | 26.3 | 26.7 | 26.3 | 26.5 | -0.4 | -1.5% | 7,439 |
| 2011/10/25 | 27 | 27 | 26.2 | 26.9 | +0.2 | +0.7% | 22,923 |
| 2011/10/24 | 26.6 | 27 | 26.3 | 26.7 | +0.2 | +0.8% | 30,969 |
| 2011/10/21 | 26.7 | 26.7 | 26 | 26.5 | -0.3 | -1.1% | 6,983 |
| 2011/10/20 | 26.5 | 27 | 26.2 | 26.8 | -0.2 | -0.7% | 21,405 |
| 2011/10/19 | 26.7 | 27 | 26.3 | 27 | -0.2 | -0.7% | 9,412 |
| 2011/10/18 | 26.5 | 27.4 | 26.2 | 27.2 | -0.6 | -2.2% | 125,696 |
| 2011/10/17 | 27.7 | 27.9 | 27.1 | 27.8 | +0.2 | +0.7% | 114,463 |
| 2011/10/14 | 26.9 | 28 | 26.5 | 27.6 | +0.7 | +2.6% | 109,605 |
| 2011/10/13 | 26.3 | 26.9 | 26 | 26.9 | +0.6 | +2.3% | 15,181 |
| 2011/10/12 | 26.3 | 26.3 | 25.7 | 26.3 | ±0 | ±0% | 11,993 |
| 2011/10/11 | 25.1 | 26.3 | 25 | 26.3 | +0.7 | +2.7% | 177,007 |
| 2011/10/07 | 25.4 | 25.7 | 25.1 | 25.6 | +0.4 | +1.6% | 8,653 |
| 2011/10/06 | 24.7 | 25.3 | 24.7 | 25.2 | +0.5 | +2% | 21,708 |
| 2011/10/05 | 25.1 | 25.4 | 24 | 24.7 | -1 | -3.9% | 69,072 |
| 2011/10/04 | 25 | 25.9 | 24.4 | 25.7 | -0.2 | -0.8% | 16,851 |
| 2011/10/03 | 26.2 | 26.2 | 25 | 25.9 | +0.4 | +1.6% | 36,282 |
| 2011/09/30 | 25.2 | 25.6 | 25.1 | 25.5 | +0.4 | +1.6% | 218,299 |
| 2011/09/29 | 25 | 25.6 | 24.8 | 25.1 | -0.1 | -0.4% | 114,007 |
| 2011/09/28 | 25 | 25.4 | 23.8 | 25.2 | -0.5 | -1.9% | 123,116 |
| 2011/09/27 | 26.5 | 26.9 | 24.4 | 25.7 | -0.8 | -3% | 234,846 |
| 2011/09/26 | 26.8 | 27.1 | 26.4 | 26.5 | -1.7 | -6% | 273,253 |
| 2011/09/22 | 28.1 | 28.3 | 27.2 | 28.2 | ±0 | ±0% | 80,458 |
| 2011/09/21 | 28.5 | 28.5 | 27.7 | 28.2 | +0.1 | +0.4% | 179,588 |
| 2011/09/20 | 28.3 | 28.7 | 27.8 | 28.1 | -0.2 | -0.7% | 68,920 |
| 2011/09/16 | 28 | 28.3 | 27.7 | 28.3 | ±0 | ±0% | 22,619 |
| 2011/09/15 | 28.2 | 28.3 | 27.4 | 28.3 | -0.6 | -2.1% | 49,034 |
| 2011/09/14 | 28.7 | 28.9 | 28.1 | 28.9 | ±0 | ±0% | 50,855 |
| 2011/09/13 | 28.4 | 29 | 28.4 | 28.9 | -0.4 | -1.4% | 18,520 |
| 2011/09/12 | 29.4 | 29.4 | 28.5 | 29.3 | -0.2 | -0.7% | 20,494 |
| 2011/09/09 | 29.2 | 29.8 | 27.9 | 29.5 | +0.4 | +1.4% | 69,528 |
| 2011/09/08 | 28.9 | 29.4 | 28.9 | 29.1 | +0.1 | +0.3% | 53,436 |
3351～
3400
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
