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 |
|---|---|---|---|---|---|---|---|
| 2008/06/02 | 534.2 | 534.2 | 526.3 | 527.6 | -2.7 | -0.5% | 13,359 |
| 2008/05/30 | 527.6 | 530.3 | 526.3 | 530.3 | +3.3 | +0.6% | 26,414 |
| 2008/05/29 | 527 | 528.3 | 527 | 527 | +0.7 | +0.1% | 19,280 |
| 2008/05/28 | 527 | 528.3 | 526.3 | 526.3 | -4 | -0.8% | 7,894 |
| 2008/05/27 | 527 | 532.9 | 524.3 | 530.3 | -3.3 | -0.6% | 32,183 |
| 2008/05/26 | 527.6 | 533.6 | 527 | 533.6 | -13.8 | -2.5% | 17,458 |
| 2008/05/23 | 536.9 | 548.7 | 519.7 | 547.4 | -0.7 | -0.1% | 77,725 |
| 2008/05/22 | 540.2 | 552.7 | 533.6 | 548.1 | +1.4 | +0.3% | 10,019 |
| 2008/05/21 | 543.5 | 546.7 | 537.5 | 546.7 | +9.8 | +1.8% | 9,260 |
| 2008/05/20 | 535.5 | 540.2 | 531.6 | 536.9 | +3.3 | +0.6% | 35,371 |
| 2008/05/19 | 527.6 | 538.8 | 527.6 | 533.6 | -5.2 | -1% | 41,140 |
| 2008/05/16 | 536.2 | 540.2 | 532.9 | 538.8 | -1.4 | -0.3% | 32,183 |
| 2008/05/15 | 546.7 | 553.3 | 540.2 | 540.2 | -13.1 | -2.4% | 10,171 |
| 2008/05/14 | 557.9 | 557.9 | 540.8 | 553.3 | -6.6 | -1.2% | 5,010 |
| 2008/05/13 | 562.6 | 562.6 | 552 | 559.9 | -3.3 | -0.6% | 6,831 |
| 2008/05/12 | 561.2 | 563.2 | 549.4 | 563.2 | +2 | +0.4% | 11,082 |
| 2008/05/09 | 558.6 | 562.6 | 552 | 561.2 | +13.1 | +2.4% | 35,219 |
| 2008/05/08 | 546.1 | 559.9 | 540.8 | 548.1 | +7.9 | +1.5% | 21,708 |
| 2008/05/07 | 539.5 | 549.4 | 534.2 | 540.2 | +7.9 | +1.5% | 7,894 |
| 2008/05/02 | 536.9 | 539.5 | 532.3 | 532.3 | -11.2 | -2.1% | 44,631 |
| 2008/05/01 | 542.1 | 552.7 | 535.5 | 543.5 | +8 | +1.5% | 24,441 |
| 2008/04/30 | 536.9 | 536.9 | 533.6 | 535.5 | -1.4 | -0.3% | 5,313 |
| 2008/04/28 | 533.6 | 536.9 | 532.9 | 536.9 | +3.3 | +0.6% | 8,653 |
| 2008/04/25 | 530.9 | 533.6 | 530.9 | 533.6 | +3.3 | +0.6% | 8,653 |
| 2008/04/24 | 532.9 | 532.9 | 530.3 | 530.3 | -3.3 | -0.6% | 11,537 |
| 2008/04/23 | 533.6 | 534.2 | 532.3 | 533.6 | +0.7 | +0.1% | 13,207 |
| 2008/04/22 | 536.9 | 536.9 | 530.3 | 532.9 | -7.3 | -1.4% | 13,966 |
| 2008/04/21 | 522.4 | 540.2 | 522.4 | 540.2 | +11.2 | +2.1% | 15,484 |
| 2008/04/18 | 533.6 | 534.9 | 529 | 529 | -4.6 | -0.9% | 13,055 |
| 2008/04/17 | 532.9 | 540.2 | 532.9 | 533.6 | +0.7 | +0.1% | 10,323 |
| 2008/04/16 | 530.3 | 532.9 | 530.3 | 532.9 | +1.3 | +0.2% | 14,118 |
| 2008/04/15 | 531.6 | 538.2 | 530.9 | 531.6 | -2 | -0.4% | 18,672 |
| 2008/04/14 | 535.5 | 553.3 | 530.3 | 533.6 | -1.9 | -0.4% | 17,610 |
| 2008/04/11 | 538.2 | 538.8 | 531.6 | 535.5 | +1.3 | +0.2% | 37,193 |
| 2008/04/10 | 533.6 | 536.9 | 532.3 | 534.2 | -2.7 | -0.5% | 20,646 |
| 2008/04/09 | 538.2 | 543.5 | 533.6 | 536.9 | ±0 | ±0% | 25,048 |
| 2008/04/08 | 538.2 | 539.5 | 536.9 | 536.9 | -1.3 | -0.2% | 290,559 |
| 2008/04/07 | 538.8 | 540.2 | 533.6 | 538.2 | ±0 | ±0% | 94,424 |
| 2008/04/04 | 556.6 | 556.6 | 538.2 | 538.2 | -21.7 | -3.9% | 14,422 |
| 2008/04/03 | 573.8 | 573.8 | 546.7 | 559.9 | -7.3 | -1.3% | 5,161 |
| 2008/04/02 | 561.9 | 567.8 | 546.7 | 567.2 | +18.5 | +3.4% | 9,108 |
| 2008/04/01 | 545.4 | 548.7 | 538.2 | 548.7 | +9.9 | +1.8% | 19,887 |
| 2008/03/31 | 538.2 | 544.8 | 537.5 | 538.8 | -1.4 | -0.3% | 11,689 |
| 2008/03/28 | 538.2 | 544.1 | 538.2 | 540.2 | +2 | +0.4% | 4,858 |
| 2008/03/27 | 538.2 | 538.2 | 537.5 | 538.2 | -8.5 | -1.6% | 26,718 |
| 2008/03/26 | 542.1 | 547.4 | 538.2 | 546.7 | +8.5 | +1.6% | 2,581 |
| 2008/03/25 | 540.2 | 540.2 | 524.3 | 538.2 | -1.3 | -0.2% | 23,378 |
| 2008/03/24 | 538.2 | 548.7 | 538.2 | 539.5 | +2.6 | +0.5% | 13,359 |
| 2008/03/21 | 536.9 | 540.2 | 536.2 | 536.9 | ±0 | ±0% | 20,190 |
| 2008/03/19 | 539.5 | 545.4 | 530.9 | 536.9 | -1.9 | -0.4% | 34,612 |
4201～
4250
件表示中 / 5859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 | 97,600円 | +17.1% | +1.0% | 4.92% | 8.12倍 | 1.18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 | 330,500円 | +2.4% | +6.5% | 3.03% | 21.97倍 | 0.82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 | 212,800円 | +13.4% | +10.0% | 3.57% | 6.66倍 | 1.01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 | 26,600円 | +12.1% | +15.2% | 3.01% | 17.71倍 | 5.11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． | 392,000円 | +8.6% | +3.4% | 2.68% | 15.11倍 | 1.99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
