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 |
|---|---|---|---|---|---|---|---|
| 2006/07/28 | 1,119.8 | 1,159.4 | 1,100.1 | 1,159.4 | +33 | +2.9% | 42,354 |
| 2006/07/27 | 1,119.8 | 1,139.6 | 1,119.8 | 1,126.4 | -33 | -2.8% | 47,212 |
| 2006/07/26 | 1,166 | 1,172.5 | 1,146.2 | 1,159.4 | -26.3 | -2.2% | 37,345 |
| 2006/07/25 | 1,185.7 | 1,198.9 | 1,179.1 | 1,185.7 | +6.6 | +0.6% | 13,663 |
| 2006/07/24 | 1,212.1 | 1,212.1 | 1,133 | 1,179.1 | -39.6 | -3.2% | 40,229 |
| 2006/07/21 | 1,139.6 | 1,218.7 | 1,133 | 1,218.7 | +19.8 | +1.7% | 30,513 |
| 2006/07/20 | 1,225.2 | 1,271.3 | 1,185.7 | 1,198.9 | +32.9 | +2.8% | 75,904 |
| 2006/07/19 | 1,166 | 1,225.2 | 1,166 | 1,166 | -59.2 | -4.8% | 122,964 |
| 2006/07/18 | 1,218.7 | 1,238.4 | 1,218.7 | 1,225.2 | -46.1 | -3.6% | 52,222 |
| 2006/07/14 | 1,310.9 | 1,324 | 1,271.3 | 1,271.3 | ±0 | ±0% | 76,814 |
| 2006/07/13 | 1,277.9 | 1,284.5 | 1,251.6 | 1,271.3 | -13.2 | -1% | 70,439 |
| 2006/07/12 | 1,304.3 | 1,310.9 | 1,251.6 | 1,284.5 | -26.4 | -2% | 51,463 |
| 2006/07/11 | 1,304.3 | 1,357 | 1,304.3 | 1,310.9 | -19.7 | -1.5% | 39,166 |
| 2006/07/10 | 1,363.6 | 1,363.6 | 1,304.3 | 1,330.6 | -26.4 | -1.9% | 42,658 |
| 2006/07/07 | 1,350.4 | 1,363.6 | 1,350.4 | 1,357 | -6.6 | -0.5% | 24,137 |
| 2006/07/06 | 1,357 | 1,363.6 | 1,330.6 | 1,363.6 | ±0 | ±0% | 39,318 |
| 2006/07/05 | 1,343.8 | 1,363.6 | 1,337.2 | 1,363.6 | ±0 | ±0% | 47,212 |
| 2006/07/04 | 1,376.7 | 1,383.3 | 1,350.4 | 1,363.6 | -32.9 | -2.4% | 51,311 |
| 2006/07/03 | 1,383.3 | 1,403.1 | 1,383.3 | 1,396.5 | -13.2 | -0.9% | 11,234 |
| 2006/06/30 | 1,396.5 | 1,462.4 | 1,383.3 | 1,409.7 | +39.5 | +2.9% | 83,798 |
| 2006/06/29 | 1,383.3 | 1,383.3 | 1,357 | 1,370.2 | -13.1 | -0.9% | 36,737 |
| 2006/06/28 | 1,389.9 | 1,389.9 | 1,376.7 | 1,383.3 | -6.6 | -0.5% | 15,484 |
| 2006/06/27 | 1,389.9 | 1,396.5 | 1,376.7 | 1,389.9 | ±0 | ±0% | 6,224 |
| 2006/06/26 | 1,389.9 | 1,403.1 | 1,370.2 | 1,389.9 | ±0 | ±0% | 50,552 |
| 2006/06/23 | 1,389.9 | 1,396.5 | 1,383.3 | 1,389.9 | -33 | -2.3% | 19,128 |
| 2006/06/22 | 1,416.3 | 1,422.9 | 1,389.9 | 1,422.9 | +6.6 | +0.5% | 49,793 |
| 2006/06/21 | 1,409.7 | 1,422.9 | 1,383.3 | 1,416.3 | -13.1 | -0.9% | 26,870 |
| 2006/06/20 | 1,442.6 | 1,442.6 | 1,422.9 | 1,429.4 | -33 | -2.3% | 9,564 |
| 2006/06/19 | 1,449.2 | 1,462.4 | 1,429.4 | 1,462.4 | +33 | +2.3% | 27,781 |
| 2006/06/16 | 1,475.6 | 1,482.1 | 1,422.9 | 1,429.4 | -33 | -2.3% | 60,267 |
| 2006/06/15 | 1,429.4 | 1,475.6 | 1,429.4 | 1,462.4 | +13.2 | +0.9% | 61,330 |
| 2006/06/14 | 1,416.3 | 1,462.4 | 1,416.3 | 1,449.2 | -13.2 | -0.9% | 20,798 |
| 2006/06/13 | 1,422.9 | 1,469 | 1,422.9 | 1,462.4 | -13.2 | -0.9% | 16,395 |
| 2006/06/12 | 1,449.2 | 1,495.3 | 1,429.4 | 1,475.6 | +19.8 | +1.4% | 26,718 |
| 2006/06/09 | 1,429.4 | 1,482.1 | 1,403.1 | 1,455.8 | -6.6 | -0.5% | 49,337 |
| 2006/06/08 | 1,422.9 | 1,462.4 | 1,383.3 | 1,462.4 | -13.2 | -0.9% | 47,212 |
| 2006/06/07 | 1,429.4 | 1,495.3 | 1,376.7 | 1,475.6 | +26.4 | +1.8% | 46,757 |
| 2006/06/06 | 1,442.6 | 1,455.8 | 1,436 | 1,449.2 | ±0 | ±0% | 16,699 |
| 2006/06/05 | 1,455.8 | 1,475.6 | 1,442.6 | 1,449.2 | -13.2 | -0.9% | 18,065 |
| 2006/06/02 | 1,482.1 | 1,482.1 | 1,363.6 | 1,462.4 | -19.7 | -1.3% | 47,060 |
| 2006/06/01 | 1,416.3 | 1,495.3 | 1,416.3 | 1,482.1 | +39.5 | +2.7% | 81,672 |
| 2006/05/31 | 1,409.7 | 1,449.2 | 1,396.5 | 1,442.6 | -6.6 | -0.5% | 35,675 |
| 2006/05/30 | 1,442.6 | 1,449.2 | 1,436 | 1,449.2 | -6.6 | -0.5% | 17,154 |
| 2006/05/29 | 1,475.6 | 1,475.6 | 1,449.2 | 1,455.8 | +6.6 | +0.5% | 13,207 |
| 2006/05/26 | 1,429.4 | 1,475.6 | 1,403.1 | 1,449.2 | +32.9 | +2.3% | 21,101 |
| 2006/05/25 | 1,396.5 | 1,442.6 | 1,383.3 | 1,416.3 | +26.4 | +1.9% | 29,602 |
| 2006/05/24 | 1,389.9 | 1,416.3 | 1,370.2 | 1,389.9 | +6.6 | +0.5% | 23,075 |
| 2006/05/23 | 1,429.4 | 1,429.4 | 1,363.6 | 1,383.3 | -59.3 | -4.1% | 80,761 |
| 2006/05/22 | 1,482.1 | 1,482.1 | 1,429.4 | 1,442.6 | +13.2 | +0.9% | 25,200 |
| 2006/05/19 | 1,449.2 | 1,515.1 | 1,429.4 | 1,429.4 | -26.4 | -1.8% | 30,817 |
4651～
4700
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 | 332,500円 | +2.4% | +6.5% | 3.01% | 22.10倍 | 0.83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 | 209,000円 | +13.4% | +10.0% | 3.64% | 6.54倍 | 0.99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 | 26,500円 | +12.1% | +15.2% | 3.02% | 17.64倍 | 5.09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． | 391,500円 | +8.6% | +3.4% | 2.68% | 15.09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
