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 |
|---|---|---|---|---|---|---|---|
| 2009/01/14 | 57.4 | 59.4 | 53.1 | 56.3 | -1.7 | -2.9% | 85,164 |
| 2009/01/13 | 60.7 | 61.1 | 58 | 58 | -6 | -9.4% | 54,347 |
| 2009/01/09 | 65.8 | 69.2 | 62.8 | 64 | -1.5 | -2.3% | 34,916 |
| 2009/01/08 | 66 | 66.5 | 62.6 | 65.5 | -0.4 | -0.6% | 56,320 |
| 2009/01/07 | 72.4 | 77.7 | 63.2 | 65.9 | -2.5 | -3.7% | 173,060 |
| 2009/01/06 | 68.4 | 68.4 | 65.9 | 68.4 | +6.5 | +10.5% | 150,137 |
| 2009/01/05 | 60.9 | 61.9 | 59.4 | 61.9 | +4.3 | +7.5% | 60,875 |
| 2008/12/30 | 56.7 | 59.1 | 56.7 | 57.6 | -1 | -1.7% | 80,306 |
| 2008/12/29 | 57.6 | 60.6 | 56.7 | 58.6 | -2.3 | -3.8% | 104,443 |
| 2008/12/26 | 60.3 | 60.9 | 56.1 | 60.9 | +0.6 | +1% | 134,198 |
| 2008/12/25 | 54 | 60.3 | 54 | 60.3 | -12.2 | -16.8% | 209,039 |
| 2008/12/24 | 65.8 | 77.1 | 65.8 | 72.5 | -3.1 | -4.1% | 354,622 |
| 2008/12/22 | 69.2 | 75.6 | 65 | 75.6 | -2.3 | -3% | 358,720 |
| 2008/12/19 | 85.6 | 85.6 | 71.8 | 77.9 | -7.1 | -8.4% | 232,265 |
| 2008/12/18 | 92.2 | 97.5 | 82.3 | 85 | -3.9 | -4.4% | 254,733 |
| 2008/12/17 | 76.5 | 88.9 | 76.5 | 88.9 | +13.1 | +17.3% | 292,533 |
| 2008/12/16 | 74.8 | 78.9 | 71.5 | 75.8 | +5.6 | +8% | 114,463 |
| 2008/12/15 | 67.2 | 74.8 | 67.2 | 70.2 | +4.3 | +6.5% | 139,207 |
| 2008/12/12 | 64.7 | 80.5 | 64.6 | 65.9 | -1.4 | -2.1% | 251,089 |
| 2008/12/11 | 71.2 | 71.2 | 64.6 | 67.3 | +2.7 | +4.2% | 295,417 |
| 2008/12/10 | 58.7 | 64.6 | 58.7 | 64.6 | +6.6 | +11.4% | 110,516 |
| 2008/12/09 | 58.6 | 62.6 | 55.5 | 58 | -0.6 | -1% | 97,005 |
| 2008/12/08 | 56.7 | 61.9 | 56 | 58.6 | +3.3 | +6% | 102,470 |
| 2008/12/05 | 58.2 | 58.6 | 55.3 | 55.3 | -6.6 | -10.7% | 149,986 |
| 2008/12/04 | 67.5 | 79 | 61.2 | 61.9 | -5.9 | -8.7% | 206,761 |
| 2008/12/03 | 75.8 | 75.8 | 65 | 67.8 | -9.3 | -12.1% | 296,480 |
| 2008/12/02 | 77.1 | 77.1 | 77.1 | 77.1 | -13.2 | -14.6% | 8,653 |
| 2008/12/01 | 102.2 | 104.8 | 90.3 | 90.3 | -13.1 | -12.7% | 88,200 |
| 2008/11/28 | 108.7 | 121.2 | 98.8 | 103.4 | -18.5 | -15.2% | 276,896 |
| 2008/11/27 | 106.6 | 127.4 | 105.4 | 121.9 | +20.6 | +20.3% | 192,643 |
| 2008/11/26 | 94.7 | 101.3 | 90.1 | 101.3 | +26.3 | +35.1% | 307,865 |
| 2008/11/25 | 63.1 | 75 | 62.9 | 75 | +13.2 | +21.4% | 139,511 |
| 2008/11/21 | 61.8 | 61.8 | 56.7 | 61.8 | +6.6 | +12% | 144,217 |
| 2008/11/20 | 49.9 | 55.2 | 48.8 | 55.2 | +6.6 | +13.6% | 71,046 |
| 2008/11/19 | 42.7 | 48.6 | 41.8 | 48.6 | +6.6 | +15.7% | 134,349 |
| 2008/11/18 | 42.2 | 42.8 | 40.2 | 42 | -2.2 | -5% | 41,292 |
| 2008/11/17 | 47.4 | 47.4 | 43.1 | 44.2 | -4.9 | -10% | 54,195 |
| 2008/11/14 | 49.4 | 49.7 | 47.4 | 49.1 | +1.7 | +3.6% | 37,952 |
| 2008/11/13 | 51.4 | 51.4 | 47.4 | 47.4 | -4.6 | -8.8% | 99,282 |
| 2008/11/12 | 51.8 | 52.7 | 51.4 | 52 | -0.8 | -1.5% | 51,159 |
| 2008/11/11 | 53.2 | 53.3 | 51.7 | 52.8 | +0.1 | +0.2% | 51,311 |
| 2008/11/10 | 51.6 | 52.7 | 51.4 | 52.7 | +0.1 | +0.2% | 28,084 |
| 2008/11/07 | 53.3 | 53.4 | 51.7 | 52.6 | -1.4 | -2.6% | 25,504 |
| 2008/11/06 | 51.6 | 54 | 51.2 | 54 | +1.2 | +2.3% | 76,663 |
| 2008/11/05 | 54 | 54 | 51.7 | 52.8 | -2.2 | -4% | 66,036 |
| 2008/11/04 | 50.1 | 56 | 49.5 | 55 | +3.6 | +7% | 77,725 |
| 2008/10/31 | 54.7 | 55.3 | 49.2 | 51.4 | -3.1 | -5.7% | 67,251 |
| 2008/10/30 | 56.7 | 56.7 | 52.7 | 54.5 | -1.5 | -2.7% | 59,660 |
| 2008/10/29 | 59.3 | 62.6 | 55.3 | 56 | -3.9 | -6.5% | 69,376 |
| 2008/10/28 | 59.9 | 62.6 | 59.9 | 59.9 | -13.2 | -18.1% | 26,111 |
4051～
4100
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
