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 |
|---|---|---|---|---|---|---|---|
| 2006/05/18 | 1,370.2 | 1,482.1 | 1,350.4 | 1,455.8 | +19.8 | +1.4% | 39,014 |
| 2006/05/17 | 1,508.5 | 1,508.5 | 1,330.6 | 1,436 | -59.3 | -4% | 257,769 |
| 2006/05/16 | 1,581 | 1,594.1 | 1,495.3 | 1,495.3 | -112 | -7% | 50,248 |
| 2006/05/15 | 1,561.2 | 1,613.9 | 1,554.6 | 1,607.3 | -26.4 | -1.6% | 15,940 |
| 2006/05/12 | 1,548 | 1,653.4 | 1,528.3 | 1,633.7 | +85.7 | +5.5% | 49,337 |
| 2006/05/11 | 1,620.5 | 1,627.1 | 1,548 | 1,548 | -98.8 | -6% | 13,207 |
| 2006/05/10 | 1,646.8 | 1,673.2 | 1,620.5 | 1,646.8 | -33 | -2% | 30,513 |
| 2006/05/09 | 1,725.9 | 1,725.9 | 1,679.8 | 1,679.8 | -32.9 | -1.9% | 48,123 |
| 2006/05/08 | 1,706.1 | 1,732.5 | 1,679.8 | 1,712.7 | +6.6 | +0.4% | 61,634 |
| 2006/05/02 | 1,692.9 | 1,706.1 | 1,679.8 | 1,706.1 | +13.2 | +0.8% | 38,711 |
| 2006/05/01 | 1,646.8 | 1,699.5 | 1,640.2 | 1,692.9 | -6.6 | -0.4% | 29,451 |
| 2006/04/28 | 1,633.7 | 1,699.5 | 1,600.7 | 1,699.5 | +65.8 | +4% | 83,190 |
| 2006/04/27 | 1,646.8 | 1,646.8 | 1,620.5 | 1,633.7 | +13.2 | +0.8% | 35,827 |
| 2006/04/26 | 1,640.2 | 1,646.8 | 1,613.9 | 1,620.5 | +19.8 | +1.2% | 39,925 |
| 2006/04/25 | 1,567.8 | 1,613.9 | 1,567.8 | 1,600.7 | +46.1 | +3% | 71,957 |
| 2006/04/24 | 1,501.9 | 1,581 | 1,501.9 | 1,554.6 | +26.3 | +1.7% | 72,867 |
| 2006/04/21 | 1,561.2 | 1,581 | 1,469 | 1,528.3 | -72.4 | -4.5% | 287,675 |
| 2006/04/20 | 1,600.7 | 1,613.9 | 1,594.1 | 1,600.7 | ±0 | ±0% | 101,559 |
| 2006/04/19 | 1,600.7 | 1,633.7 | 1,581 | 1,600.7 | +26.3 | +1.7% | 150,593 |
| 2006/04/18 | 1,548 | 1,646.8 | 1,548 | 1,574.4 | -26.3 | -1.6% | 291,318 |
| 2006/04/17 | 1,666.6 | 1,673.2 | 1,574.4 | 1,600.7 | -79.1 | -4.7% | 120,687 |
| 2006/04/14 | 1,686.3 | 1,706.1 | 1,666.6 | 1,679.8 | -32.9 | -1.9% | 43,720 |
| 2006/04/13 | 1,745.6 | 1,758.8 | 1,679.8 | 1,712.7 | -32.9 | -1.9% | 125,089 |
| 2006/04/12 | 1,739 | 1,745.6 | 1,699.5 | 1,745.6 | ±0 | ±0% | 142,092 |
| 2006/04/11 | 1,692.9 | 1,765.4 | 1,660 | 1,745.6 | +79 | +4.7% | 204,484 |
| 2006/04/10 | 1,692.9 | 1,699.5 | 1,666.6 | 1,666.6 | -26.3 | -1.6% | 154,540 |
| 2006/04/07 | 1,765.4 | 1,791.7 | 1,686.3 | 1,692.9 | -98.8 | -5.5% | 334,583 |
| 2006/04/06 | 1,772 | 1,824.7 | 1,739 | 1,791.7 | +46.1 | +2.6% | 362,819 |
| 2006/04/05 | 1,930.1 | 1,943.3 | 1,732.5 | 1,745.6 | -131.8 | -7% | 300,882 |
| 2006/04/04 | 1,857.6 | 1,930.1 | 1,818.1 | 1,877.4 | +85.7 | +4.8% | 441,911 |
| 2006/04/03 | 1,798.3 | 1,844.4 | 1,758.8 | 1,791.7 | -33 | -1.8% | 219,969 |
| 2006/03/31 | 1,837.9 | 1,851 | 1,804.9 | 1,824.7 | ±0 | ±0% | 167,443 |
| 2006/03/30 | 1,844.4 | 1,910.3 | 1,804.9 | 1,824.7 | -32.9 | -1.8% | 150,593 |
| 2006/03/29 | 1,870.8 | 1,923.5 | 1,844.4 | 1,857.6 | +79 | +4.4% | 281,299 |
| 2006/03/28 | 1,798.3 | 1,851 | 1,613.9 | 1,778.6 | +8.8 | +0.5% | 289,952 |
| 2006/03/27 | 1,769.8 | 1,787.4 | 1,756.6 | 1,769.8 | +22 | +1.3% | 173,971 |
| 2006/03/24 | 1,789.6 | 1,796.1 | 1,719.3 | 1,747.8 | -30.8 | -1.7% | 201,752 |
| 2006/03/23 | 1,743.4 | 1,813.7 | 1,734.7 | 1,778.6 | +57.1 | +3.3% | 808,829 |
| 2006/03/22 | 1,653.4 | 1,725.9 | 1,653.4 | 1,721.5 | +70.3 | +4.3% | 239,552 |
| 2006/03/20 | 1,662.2 | 1,675.4 | 1,635.8 | 1,651.2 | -33 | -2% | 143,458 |
| 2006/03/17 | 1,679.8 | 1,690.7 | 1,616.1 | 1,684.2 | +26.4 | +1.6% | 175,337 |
| 2006/03/16 | 1,723.7 | 1,723.7 | 1,646.8 | 1,657.8 | -70.3 | -4.1% | 196,742 |
| 2006/03/15 | 1,728.1 | 1,796.1 | 1,706.1 | 1,728.1 | -4.4 | -0.3% | 377,545 |
| 2006/03/14 | 1,699.5 | 1,752.2 | 1,697.3 | 1,732.5 | +72.5 | +4.4% | 704,082 |
| 2006/03/13 | 1,655.6 | 1,662.2 | 1,635.8 | 1,660 | +41.7 | +2.6% | 371,169 |
| 2006/03/10 | 1,607.3 | 1,660 | 1,600.7 | 1,618.3 | +26.4 | +1.7% | 311,964 |
| 2006/03/09 | 1,570 | 1,598.5 | 1,563.4 | 1,591.9 | +35.1 | +2.3% | 153,022 |
| 2006/03/08 | 1,613.9 | 1,657.8 | 1,539.2 | 1,556.8 | -65.9 | -4.1% | 282,361 |
| 2006/03/07 | 1,581 | 1,624.9 | 1,561.2 | 1,622.7 | +26.4 | +1.7% | 239,552 |
| 2006/03/06 | 1,613.9 | 1,624.9 | 1,559 | 1,596.3 | -39.5 | -2.4% | 132,528 |
4701～
4750
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
