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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 44.8 | 45 | 43.1 | 43.8 | +0.2 | +0.5% | 435,383 |
| 2009/11/05 | 44.6 | 45.4 | 43.1 | 43.6 | -2.3 | -5% | 749,320 |
| 2009/11/04 | 46.1 | 47.6 | 43.5 | 45.9 | -1.1 | -2.3% | 1,458,260 |
| 2009/11/02 | 48.4 | 49.1 | 47 | 47 | -6.6 | -12.3% | 2,983,164 |
| 2009/10/30 | 56.3 | 60.3 | 53.6 | 53.6 | -6.6 | -11% | 2,858,075 |
| 2009/10/29 | 54.5 | 60.5 | 50.8 | 60.2 | +6.3 | +11.7% | 2,837,581 |
| 2009/10/28 | 54.2 | 56.5 | 51.9 | 53.9 | +2.3 | +4.5% | 1,982,451 |
| 2009/10/27 | 47.8 | 54.2 | 47.5 | 51.6 | +2.5 | +5.1% | 813,990 |
| 2009/10/26 | 48.1 | 54.7 | 47.6 | 49.1 | -1.6 | -3.2% | 1,931,140 |
| 2009/10/23 | 44.5 | 50.7 | 44.1 | 50.7 | +6.6 | +15% | 2,102,682 |
| 2009/10/22 | 44.6 | 44.8 | 42.9 | 44.1 | -0.8 | -1.8% | 455,422 |
| 2009/10/21 | 44.3 | 45.7 | 44.2 | 44.9 | -1.2 | -2.6% | 465,593 |
| 2009/10/20 | 45.8 | 48 | 44.8 | 46.1 | +1.6 | +3.6% | 808,525 |
| 2009/10/19 | 43.8 | 46.8 | 43.5 | 44.5 | -1.3 | -2.8% | 859,836 |
| 2009/10/16 | 46.8 | 48.1 | 44.1 | 45.8 | -3.6 | -7.3% | 1,250,588 |
| 2009/10/15 | 51.4 | 52.8 | 48.7 | 49.4 | -0.5 | -1% | 1,234,800 |
| 2009/10/14 | 55.8 | 58.4 | 48.8 | 49.9 | -5.2 | -9.4% | 3,949,872 |
| 2009/10/13 | 55.1 | 55.1 | 55.1 | 55.1 | +6.6 | +13.6% | 126,152 |
| 2009/10/09 | 41.5 | 48.5 | 41 | 48.5 | +6.5 | +15.5% | 1,813,945 |
| 2009/10/08 | 42.1 | 44.8 | 41 | 42 | -4 | -8.7% | 2,203,330 |
| 2009/10/07 | 39.5 | 46 | 37.9 | 46 | +6.5 | +16.5% | 2,756,516 |
| 2009/10/06 | 39.8 | 40.3 | 37.5 | 39.5 | +0.4 | +1% | 519,788 |
| 2009/10/05 | 43 | 44.8 | 37.5 | 39.1 | +0.8 | +2.1% | 1,762,482 |
| 2009/10/02 | 38.7 | 41.5 | 37.9 | 38.3 | -4.3 | -10.1% | 1,351,388 |
| 2009/10/01 | 45.6 | 46.1 | 42 | 42.6 | -3.9 | -8.4% | 937,865 |
| 2009/09/30 | 46.1 | 47.6 | 42.9 | 46.5 | -2.4 | -4.9% | 1,882,865 |
| 2009/09/29 | 56.1 | 59.7 | 48.9 | 48.9 | -6.6 | -11.9% | 4,404,990 |
| 2009/09/28 | 55.5 | 55.5 | 55.5 | 55.5 | +6.6 | +13.5% | 250,786 |
| 2009/09/25 | 46.1 | 48.9 | 45.7 | 48.9 | +6.6 | +15.6% | 1,535,378 |
| 2009/09/24 | 47.3 | 48.1 | 41.5 | 42.3 | -4.3 | -9.2% | 1,998,694 |
| 2009/09/18 | 48.6 | 48.7 | 42.8 | 46.6 | -2.7 | -5.5% | 1,590,636 |
| 2009/09/17 | 50.7 | 55.5 | 45.8 | 49.3 | -1.9 | -3.7% | 2,566,453 |
| 2009/09/16 | 50.7 | 52 | 48.4 | 51.2 | +5.7 | +12.5% | 4,268,971 |
| 2009/09/15 | 52.7 | 55.3 | 45.5 | 45.5 | -6.5 | -12.5% | 2,741,183 |
| 2009/09/14 | 55.3 | 55.9 | 52 | 52 | -6.6 | -11.3% | 2,340,564 |
| 2009/09/11 | 60.6 | 62.4 | 58.6 | 58.6 | -6.6 | -10.1% | 2,455,634 |
| 2009/09/10 | 65.2 | 65.2 | 62.6 | 65.2 | +6.6 | +11.3% | 3,407,010 |
| 2009/09/09 | 49.4 | 58.6 | 47.5 | 58.6 | +6.6 | +12.7% | 6,108,875 |
| 2009/09/08 | 55.3 | 57.2 | 52 | 52 | -6.6 | -11.3% | 3,375,282 |
| 2009/09/07 | 59.5 | 60.9 | 55.6 | 58.6 | -3.6 | -5.8% | 4,955,747 |
| 2009/09/04 | 80.6 | 80.6 | 62.2 | 62.2 | -13.2 | -17.5% | 5,863,099 |
| 2009/09/03 | 75.4 | 75.4 | 75.4 | 75.4 | +13.2 | +21.2% | 1,462,814 |
| 2009/09/02 | 62.2 | 62.2 | 59.3 | 62.2 | +13.2 | +26.9% | 2,060,631 |
| 2009/09/01 | 46.4 | 49 | 46 | 49 | +6.6 | +15.6% | 1,314,347 |
| 2009/08/31 | 42.4 | 42.4 | 39.9 | 42.4 | +6.6 | +18.4% | 4,390,872 |
| 2009/08/28 | 35.8 | 35.8 | 35.8 | 35.8 | +3.2 | +9.8% | 120,080 |
| 2009/08/27 | 37.7 | 39.3 | 31.5 | 32.6 | -1.9 | -5.5% | 3,376,345 |
| 2009/08/26 | 34.5 | 34.5 | 34.5 | 34.5 | +3.3 | +10.6% | 145,128 |
| 2009/08/25 | 28.3 | 31.2 | 28.2 | 31.2 | +3.3 | +11.8% | 995,400 |
| 2009/08/24 | 27.3 | 28 | 27.1 | 27.9 | +0.8 | +3% | 349,764 |
3851～
3900
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
