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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 26.9 | 27.3 | 26.5 | 27.1 | +0.4 | +1.5% | 195,072 |
| 2009/08/20 | 26 | 27.6 | 25.7 | 26.7 | +1.1 | +4.3% | 461,494 |
| 2009/08/19 | 25.6 | 26.6 | 25.6 | 25.6 | -0.1 | -0.4% | 326,841 |
| 2009/08/18 | 25.4 | 26 | 25.3 | 25.7 | ±0 | ±0% | 142,395 |
| 2009/08/17 | 25.9 | 26.3 | 25.4 | 25.7 | -1.1 | -4.1% | 496,561 |
| 2009/08/14 | 27 | 27.5 | 26.4 | 26.8 | -1.3 | -4.6% | 458,154 |
| 2009/08/13 | 28.5 | 28.9 | 28.1 | 28.1 | ±0 | ±0% | 606,166 |
| 2009/08/12 | 28.3 | 28.3 | 27.1 | 28.1 | -0.1 | -0.4% | 374,660 |
| 2009/08/11 | 25.7 | 28.7 | 25.7 | 28.2 | +2.3 | +8.9% | 938,472 |
| 2009/08/10 | 25.4 | 26.7 | 25.4 | 25.9 | +0.5 | +2% | 361,757 |
| 2009/08/07 | 25.4 | 25.5 | 23.4 | 25.4 | -0.4 | -1.6% | 868,641 |
| 2009/08/06 | 25.9 | 26.2 | 25.2 | 25.8 | -0.5 | -1.9% | 469,236 |
| 2009/08/05 | 26.9 | 26.9 | 26 | 26.3 | -0.4 | -1.5% | 513,108 |
| 2009/08/04 | 26.2 | 26.9 | 26 | 26.7 | -0.6 | -2.2% | 457,699 |
| 2009/08/03 | 28 | 28.3 | 26.4 | 27.3 | -1 | -3.5% | 634,554 |
| 2009/07/31 | 29.1 | 29.6 | 27.7 | 28.3 | -1.2 | -4.1% | 542,255 |
| 2009/07/30 | 30.6 | 30.7 | 29.1 | 29.5 | -1.5 | -4.8% | 472,576 |
| 2009/07/29 | 31 | 31.2 | 30 | 31 | +0.7 | +2.3% | 424,149 |
| 2009/07/28 | 29.8 | 31.5 | 29.8 | 30.3 | +0.7 | +2.4% | 651,557 |
| 2009/07/27 | 30.9 | 34.9 | 28.6 | 29.6 | -2.3 | -7.2% | 2,455,634 |
| 2009/07/24 | 31.9 | 31.9 | 31.9 | 31.9 | +3.3 | +11.5% | 156,513 |
| 2009/07/23 | 28.6 | 28.6 | 28.6 | 28.6 | +3.3 | +13% | 130,402 |
| 2009/07/22 | 25.7 | 25.7 | 24.7 | 25.3 | +0.3 | +1.2% | 442,366 |
| 2009/07/21 | 25 | 26 | 24.6 | 25 | +0.4 | +1.6% | 406,540 |
| 2009/07/17 | 26.2 | 26.3 | 23.9 | 24.6 | -1 | -3.9% | 499,142 |
| 2009/07/16 | 27 | 27.7 | 24.5 | 25.6 | +0.6 | +2.4% | 1,029,557 |
| 2009/07/15 | 23.4 | 25 | 23.2 | 25 | +0.2 | +0.8% | 1,123,981 |
| 2009/07/14 | 22.8 | 25.8 | 22.5 | 24.8 | -1 | -3.9% | 2,963,277 |
| 2009/07/13 | 25.8 | 25.8 | 25.8 | 25.8 | -3.3 | -11.3% | 67,099 |
| 2009/07/10 | 31.8 | 32.1 | 29.1 | 29.1 | -3.2 | -9.9% | 814,901 |
| 2009/07/09 | 31.9 | 34.6 | 31.6 | 32.3 | -2 | -5.8% | 1,079,957 |
| 2009/07/08 | 31.9 | 34.5 | 31.6 | 34.3 | +2.7 | +8.5% | 1,700,241 |
| 2009/07/07 | 36.2 | 38.9 | 31.6 | 31.6 | -1.3 | -4% | 3,821,747 |
| 2009/07/06 | 31 | 32.9 | 30.6 | 32.9 | +3.3 | +11.1% | 3,132,542 |
| 2009/07/03 | 29.6 | 30.3 | 29 | 29.6 | -0.3 | -1% | 662,639 |
| 2009/07/02 | 29.6 | 30.5 | 28.9 | 29.9 | +0.4 | +1.4% | 866,971 |
| 2009/07/01 | 27.7 | 29.5 | 27.5 | 29.5 | +2.4 | +8.9% | 1,151,306 |
| 2009/06/30 | 26.5 | 28 | 25.4 | 27.1 | -1.1 | -3.9% | 1,574,545 |
| 2009/06/29 | 29.8 | 30.6 | 28.2 | 28.2 | -3.3 | -10.5% | 3,171,557 |
| 2009/06/26 | 28.5 | 31.5 | 28.5 | 31.5 | +3.3 | +11.7% | 2,734,504 |
| 2009/06/25 | 27.3 | 28.3 | 24.9 | 28.2 | +0.2 | +0.7% | 2,543,378 |
| 2009/06/24 | 30 | 30.6 | 28 | 28 | -3.3 | -10.5% | 3,313,041 |
| 2009/06/23 | 30.6 | 33.1 | 29.6 | 31.3 | -4.9 | -13.5% | 5,882,986 |
| 2009/06/22 | 36.2 | 36.2 | 36.2 | 36.2 | +3.3 | +10% | 319,251 |
| 2009/06/19 | 35 | 40 | 28.7 | 32.9 | -0.4 | -1.2% | 7,834,771 |
| 2009/06/18 | 34.3 | 34.7 | 32.2 | 33.3 | -4.1 | -11% | 3,185,219 |
| 2009/06/17 | 41.5 | 41.5 | 36.4 | 37.4 | -4.4 | -10.5% | 2,404,019 |
| 2009/06/16 | 41.8 | 44.5 | 38.5 | 41.8 | -2.7 | -6.1% | 2,500,872 |
| 2009/06/15 | 53 | 55.7 | 44.5 | 44.5 | -6.6 | -12.9% | 4,498,048 |
| 2009/06/12 | 50.1 | 52.9 | 46.4 | 51.1 | +4.8 | +10.4% | 3,773,320 |
3901～
3950
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
