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 |
|---|---|---|---|---|---|---|---|
| 2007/03/08 | 1,258.2 | 1,258.2 | 1,225.2 | 1,245 | ±0 | ±0% | 84,708 |
| 2007/03/07 | 1,277.9 | 1,277.9 | 1,238.4 | 1,245 | +6.6 | +0.5% | 67,251 |
| 2007/03/06 | 1,218.7 | 1,258.2 | 1,205.5 | 1,238.4 | +6.6 | +0.5% | 134,805 |
| 2007/03/05 | 1,291.1 | 1,291.1 | 1,218.7 | 1,231.8 | -72.5 | -5.6% | 138,600 |
| 2007/03/02 | 1,317.5 | 1,330.6 | 1,291.1 | 1,304.3 | ±0 | ±0% | 95,031 |
| 2007/03/01 | 1,324 | 1,370.2 | 1,297.7 | 1,304.3 | -32.9 | -2.5% | 163,193 |
| 2007/02/28 | 1,284.5 | 1,370.2 | 1,284.5 | 1,337.2 | -46.1 | -3.3% | 163,952 |
| 2007/02/27 | 1,396.5 | 1,396.5 | 1,337.2 | 1,383.3 | -13.2 | -0.9% | 193,858 |
| 2007/02/26 | 1,363.6 | 1,396.5 | 1,357 | 1,396.5 | +46.1 | +3.4% | 203,877 |
| 2007/02/23 | 1,297.7 | 1,357 | 1,277.9 | 1,350.4 | +59.3 | +4.6% | 250,178 |
| 2007/02/22 | 1,317.5 | 1,324 | 1,258.2 | 1,291.1 | -6.6 | -0.5% | 212,075 |
| 2007/02/21 | 1,284.5 | 1,310.9 | 1,238.4 | 1,297.7 | +85.6 | +7.1% | 480,622 |
| 2007/02/20 | 1,238.4 | 1,238.4 | 1,205.5 | 1,212.1 | -39.5 | -3.2% | 83,798 |
| 2007/02/19 | 1,218.7 | 1,251.6 | 1,218.7 | 1,251.6 | +26.4 | +2.2% | 36,737 |
| 2007/02/16 | 1,251.6 | 1,251.6 | 1,218.7 | 1,225.2 | -19.8 | -1.6% | 40,533 |
| 2007/02/15 | 1,238.4 | 1,251.6 | 1,225.2 | 1,245 | -6.6 | -0.5% | 57,687 |
| 2007/02/14 | 1,245 | 1,251.6 | 1,238.4 | 1,251.6 | ±0 | ±0% | 36,889 |
| 2007/02/13 | 1,251.6 | 1,277.9 | 1,245 | 1,251.6 | -19.7 | -1.5% | 61,937 |
| 2007/02/09 | 1,291.1 | 1,291.1 | 1,258.2 | 1,271.3 | -33 | -2.5% | 29,602 |
| 2007/02/08 | 1,317.5 | 1,317.5 | 1,291.1 | 1,304.3 | -13.2 | -1% | 50,400 |
| 2007/02/07 | 1,330.6 | 1,337.2 | 1,304.3 | 1,317.5 | -26.3 | -2% | 49,186 |
| 2007/02/06 | 1,337.2 | 1,357 | 1,317.5 | 1,343.8 | +19.8 | +1.5% | 182,017 |
| 2007/02/05 | 1,337.2 | 1,337.2 | 1,317.5 | 1,324 | -13.2 | -1% | 93,361 |
| 2007/02/02 | 1,317.5 | 1,337.2 | 1,310.9 | 1,337.2 | +6.6 | +0.5% | 140,725 |
| 2007/02/01 | 1,310.9 | 1,343.8 | 1,297.7 | 1,330.6 | +19.7 | +1.5% | 177,766 |
| 2007/01/31 | 1,291.1 | 1,317.5 | 1,291.1 | 1,310.9 | -6.6 | -0.5% | 104,899 |
| 2007/01/30 | 1,317.5 | 1,337.2 | 1,304.3 | 1,317.5 | -13.1 | -1% | 256,706 |
| 2007/01/29 | 1,304.3 | 1,343.8 | 1,271.3 | 1,330.6 | +26.3 | +2% | 60,267 |
| 2007/01/26 | 1,264.8 | 1,304.3 | 1,258.2 | 1,304.3 | +19.8 | +1.5% | 57,839 |
| 2007/01/25 | 1,350.4 | 1,363.6 | 1,284.5 | 1,284.5 | -79.1 | -5.8% | 132,983 |
| 2007/01/24 | 1,343.8 | 1,363.6 | 1,324 | 1,363.6 | +46.1 | +3.5% | 147,101 |
| 2007/01/23 | 1,284.5 | 1,337.2 | 1,271.3 | 1,317.5 | +13.2 | +1% | 124,330 |
| 2007/01/22 | 1,291.1 | 1,343.8 | 1,258.2 | 1,304.3 | +52.7 | +4.2% | 431,740 |
| 2007/01/19 | 1,192.3 | 1,337.2 | 1,185.7 | 1,251.6 | +85.6 | +7.3% | 766,930 |
| 2007/01/18 | 1,133 | 1,185.7 | 1,126.4 | 1,166 | +52.7 | +4.7% | 794,863 |
| 2007/01/17 | 1,119.8 | 1,146.2 | 1,106.7 | 1,113.3 | ±0 | ±0% | 572,617 |
| 2007/01/16 | 1,106.7 | 1,139.6 | 1,093.5 | 1,113.3 | -6.5 | -0.6% | 340,200 |
| 2007/01/15 | 1,126.4 | 1,133 | 1,106.7 | 1,119.8 | -26.4 | -2.3% | 235,605 |
| 2007/01/12 | 1,172.5 | 1,172.5 | 1,146.2 | 1,146.2 | -13.2 | -1.1% | 70,439 |
| 2007/01/11 | 1,159.4 | 1,172.5 | 1,139.6 | 1,159.4 | -19.7 | -1.7% | 95,487 |
| 2007/01/10 | 1,198.9 | 1,198.9 | 1,172.5 | 1,179.1 | -19.8 | -1.7% | 99,737 |
| 2007/01/09 | 1,218.7 | 1,225.2 | 1,198.9 | 1,198.9 | -39.5 | -3.2% | 15,788 |
| 2007/01/05 | 1,238.4 | 1,245 | 1,225.2 | 1,238.4 | -19.8 | -1.6% | 43,872 |
| 2007/01/04 | 1,251.6 | 1,271.3 | 1,245 | 1,258.2 | -6.6 | -0.5% | 10,323 |
| 2006/12/29 | 1,251.6 | 1,264.8 | 1,251.6 | 1,264.8 | +6.6 | +0.5% | 11,537 |
| 2006/12/28 | 1,264.8 | 1,271.3 | 1,251.6 | 1,258.2 | -13.1 | -1% | 42,202 |
| 2006/12/27 | 1,291.1 | 1,291.1 | 1,264.8 | 1,271.3 | -6.6 | -0.5% | 25,504 |
| 2006/12/26 | 1,251.6 | 1,277.9 | 1,251.6 | 1,277.9 | +13.1 | +1% | 9,867 |
| 2006/12/25 | 1,258.2 | 1,277.9 | 1,251.6 | 1,264.8 | +6.6 | +0.5% | 22,619 |
| 2006/12/22 | 1,271.3 | 1,291.1 | 1,258.2 | 1,258.2 | -32.9 | -2.5% | 9,867 |
4501～
4550
件表示中 / 5857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 | 336,000円 | +2.4% | +6.5% | 2.98% | 22.33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 | 210,500円 | +13.4% | +10.0% | 3.61% | 6.59倍 | 1.00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 | 26,400円 | +12.1% | +15.2% | 3.03% | 17.57倍 | 5.07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． | 394,500円 | +8.6% | +3.4% | 2.66% | 15.21倍 | 2.01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
