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 |
|---|---|---|---|---|---|---|---|
| 2009/03/27 | 31.5 | 34.8 | 31.5 | 34.8 | +3.3 | +10.5% | 10,627 |
| 2009/03/26 | 31.6 | 32.9 | 31.5 | 31.5 | +0.2 | +0.6% | 4,251 |
| 2009/03/25 | 31.3 | 31.3 | 29.3 | 31.3 | ±0 | ±0% | 22,467 |
| 2009/03/24 | 31.6 | 32.3 | 30.4 | 31.3 | -0.3 | -0.9% | 15,940 |
| 2009/03/23 | 30.3 | 36.2 | 30.3 | 31.6 | -2 | -6% | 27,173 |
| 2009/03/19 | 30.6 | 33.6 | 29.6 | 33.6 | +3.3 | +10.9% | 52,829 |
| 2009/03/18 | 27.7 | 30.3 | 27 | 30.3 | +3.6 | +13.5% | 41,292 |
| 2009/03/17 | 27.7 | 27.7 | 26.7 | 26.7 | -0.7 | -2.6% | 19,583 |
| 2009/03/16 | 28.3 | 28.3 | 27 | 27.4 | -0.9 | -3.2% | 25,048 |
| 2009/03/13 | 27.3 | 29.4 | 27 | 28.3 | -2.3 | -7.5% | 29,602 |
| 2009/03/12 | 32.9 | 33.6 | 30.3 | 30.6 | -2.3 | -7% | 7,894 |
| 2009/03/11 | 32.9 | 32.9 | 31 | 32.9 | ±0 | ±0% | 17,306 |
| 2009/03/10 | 30.3 | 33.2 | 29.3 | 32.9 | +3.6 | +12.3% | 38,863 |
| 2009/03/09 | 31 | 31 | 27.1 | 29.3 | -4 | -12% | 25,504 |
| 2009/03/06 | 34.5 | 34.6 | 31.9 | 33.3 | -2.5 | -7% | 31,880 |
| 2009/03/05 | 35 | 36.9 | 31.9 | 35.8 | +2.1 | +6.2% | 55,713 |
| 2009/03/04 | 30 | 33.7 | 29.2 | 33.7 | +3.3 | +10.9% | 22,771 |
| 2009/03/03 | 26 | 31 | 25.7 | 30.4 | +2.5 | +9% | 33,246 |
| 2009/03/02 | 29.3 | 30.2 | 27.7 | 27.9 | +0.2 | +0.7% | 73,930 |
| 2009/02/27 | 25 | 27.7 | 25 | 27.7 | +3.3 | +13.5% | 52,981 |
| 2009/02/26 | 23.4 | 25 | 23.1 | 24.4 | +1.3 | +5.6% | 35,371 |
| 2009/02/25 | 24 | 25 | 23.1 | 23.1 | -0.9 | -3.8% | 68,465 |
| 2009/02/24 | 24 | 24.7 | 24 | 24 | -3.3 | -12.1% | 214,048 |
| 2009/02/23 | 27.3 | 27.3 | 27.3 | 27.3 | -3.6 | -11.7% | 74,993 |
| 2009/02/20 | 29 | 31.3 | 28.7 | 30.9 | -0.1 | -0.3% | 49,489 |
| 2009/02/19 | 32.5 | 32.5 | 30.3 | 31 | -0.5 | -1.6% | 32,942 |
| 2009/02/18 | 33 | 33 | 29.8 | 31.5 | -4.7 | -13% | 168,658 |
| 2009/02/17 | 36.5 | 38.2 | 34.3 | 36.2 | -2.2 | -5.7% | 90,022 |
| 2009/02/16 | 37.5 | 38.7 | 36.9 | 38.4 | -4.4 | -10.3% | 240,463 |
| 2009/02/13 | 40.3 | 42.8 | 40.2 | 42.8 | +2 | +4.9% | 31,728 |
| 2009/02/12 | 40.8 | 41.8 | 40.2 | 40.8 | -1 | -2.4% | 17,913 |
| 2009/02/10 | 42.8 | 43.4 | 40.2 | 41.8 | -2.3 | -5.2% | 41,899 |
| 2009/02/09 | 46.1 | 47 | 42.2 | 44.1 | -2.4 | -5.2% | 49,793 |
| 2009/02/06 | 48.1 | 48.1 | 46.3 | 46.5 | -1.6 | -3.3% | 11,689 |
| 2009/02/05 | 47.3 | 49.7 | 47.3 | 48.1 | +1.6 | +3.4% | 28,843 |
| 2009/02/04 | 46.8 | 47.3 | 46.5 | 46.5 | +0.4 | +0.9% | 13,663 |
| 2009/02/03 | 46.4 | 47.3 | 46.1 | 46.1 | -0.3 | -0.6% | 7,135 |
| 2009/02/02 | 49 | 49 | 46.3 | 46.4 | -2.7 | -5.5% | 13,966 |
| 2009/01/30 | 48.1 | 49.3 | 47.8 | 49.1 | -1.6 | -3.2% | 26,718 |
| 2009/01/29 | 48.2 | 50.7 | 46.6 | 50.7 | +3.4 | +7.2% | 62,696 |
| 2009/01/28 | 46.4 | 47.4 | 46.1 | 47.3 | +2.2 | +4.9% | 22,164 |
| 2009/01/27 | 46.1 | 47.4 | 45.1 | 45.1 | -1.7 | -3.6% | 101,255 |
| 2009/01/26 | 46.2 | 47.5 | 46.2 | 46.8 | +0.1 | +0.2% | 13,663 |
| 2009/01/23 | 46.1 | 48.5 | 46.1 | 46.7 | +0.5 | +1.1% | 54,347 |
| 2009/01/22 | 47.4 | 48.1 | 46.1 | 46.2 | -2.5 | -5.1% | 55,410 |
| 2009/01/21 | 49.4 | 51.7 | 46.8 | 48.7 | -3.9 | -7.4% | 62,545 |
| 2009/01/20 | 54.3 | 54.3 | 50.7 | 52.6 | -1.7 | -3.1% | 46,605 |
| 2009/01/19 | 55.7 | 56 | 54.1 | 54.3 | -0.7 | -1.3% | 30,210 |
| 2009/01/16 | 54 | 55 | 52 | 55 | +0.1 | +0.2% | 43,720 |
| 2009/01/15 | 53.8 | 55.5 | 53.8 | 54.9 | -1.4 | -2.5% | 40,533 |
4001～
4050
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
