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 |
|---|---|---|---|---|---|---|---|
| 2006/03/02 | 1,710.5 | 1,796.1 | 1,598.5 | 1,629.3 | +6.6 | +0.4% | 1,505,624 |
| 2006/03/01 | 1,545.8 | 1,701.7 | 1,528.3 | 1,622.7 | +54.9 | +3.5% | 725,942 |
| 2006/02/28 | 1,475.6 | 1,570 | 1,427.2 | 1,567.8 | +52.7 | +3.5% | 337,012 |
| 2006/02/27 | 1,548 | 1,570 | 1,464.6 | 1,515.1 | -54.9 | -3.5% | 852,549 |
| 2006/02/24 | 1,442.6 | 1,581 | 1,442.6 | 1,570 | +116.4 | +8% | 942,267 |
| 2006/02/23 | 1,332.8 | 1,460.2 | 1,332.8 | 1,453.6 | +208.6 | +16.8% | 709,092 |
| 2006/02/22 | 1,218.7 | 1,245 | 1,185.7 | 1,245 | +59.3 | +5% | 85,164 |
| 2006/02/21 | 1,128.6 | 1,196.7 | 1,128.6 | 1,185.7 | +63.7 | +5.7% | 118,410 |
| 2006/02/20 | 1,124.2 | 1,205.5 | 1,097.9 | 1,122 | -22 | -1.9% | 243,195 |
| 2006/02/17 | 1,242.8 | 1,253.8 | 1,128.6 | 1,144 | -76.8 | -6.3% | 184,446 |
| 2006/02/16 | 1,187.9 | 1,251.6 | 1,187.9 | 1,220.8 | ±0 | ±0% | 124,786 |
| 2006/02/15 | 1,306.5 | 1,339.4 | 1,218.7 | 1,220.8 | -107.6 | -8.1% | 296,024 |
| 2006/02/14 | 1,295.5 | 1,370.2 | 1,097.9 | 1,328.4 | +21.9 | +1.7% | 485,935 |
| 2006/02/13 | 1,427.2 | 1,431.6 | 1,295.5 | 1,306.5 | -186.6 | -12.5% | 130,251 |
| 2006/02/10 | 1,495.3 | 1,510.7 | 1,473.4 | 1,493.1 | -33 | -2.2% | 209,039 |
| 2006/02/09 | 1,526.1 | 1,596.3 | 1,495.3 | 1,526.1 | +2.2 | +0.1% | 1,166,335 |
| 2006/02/08 | 1,471.2 | 1,537 | 1,464.6 | 1,523.9 | +65.9 | +4.5% | 990,998 |
| 2006/02/07 | 1,396.5 | 1,460.2 | 1,396.5 | 1,458 | +74.7 | +5.4% | 504,152 |
| 2006/02/06 | 1,378.9 | 1,394.3 | 1,372.4 | 1,383.3 | +10.9 | +0.8% | 171,239 |
| 2006/02/03 | 1,361.4 | 1,378.9 | 1,350.4 | 1,372.4 | +19.8 | +1.5% | 251,848 |
| 2006/02/02 | 1,339.4 | 1,363.6 | 1,332.8 | 1,352.6 | +28.6 | +2.2% | 165,318 |
| 2006/02/01 | 1,306.5 | 1,339.4 | 1,306.5 | 1,324 | -48.4 | -3.5% | 135,716 |
| 2006/01/31 | 1,284.5 | 1,372.4 | 1,258.2 | 1,372.4 | +65.9 | +5% | 175,337 |
| 2006/01/30 | 1,317.5 | 1,317.5 | 1,293.3 | 1,306.5 | ±0 | ±0% | 80,610 |
| 2006/01/27 | 1,315.3 | 1,317.5 | 1,295.5 | 1,306.5 | ±0 | ±0% | 47,819 |
| 2006/01/26 | 1,315.3 | 1,317.5 | 1,291.1 | 1,306.5 | -30.7 | -2.3% | 55,106 |
| 2006/01/25 | 1,350.4 | 1,361.4 | 1,337.2 | 1,337.2 | +11 | +0.8% | 246,383 |
| 2006/01/24 | 1,220.8 | 1,326.2 | 1,207.7 | 1,326.2 | +127.3 | +10.6% | 160,308 |
| 2006/01/23 | 1,187.9 | 1,218.7 | 1,185.7 | 1,198.9 | -74.6 | -5.9% | 47,819 |
| 2006/01/20 | 1,339.4 | 1,350.4 | 1,207.7 | 1,273.5 | -44 | -3.3% | 120,687 |
| 2006/01/19 | 1,251.6 | 1,383.3 | 1,251.6 | 1,317.5 | +44 | +3.5% | 284,639 |
| 2006/01/18 | 1,251.6 | 1,284.5 | 1,207.7 | 1,273.5 | -44 | -3.3% | 166,684 |
| 2006/01/17 | 1,310.9 | 1,383.3 | 1,308.7 | 1,317.5 | -81.2 | -5.8% | 90,173 |
| 2006/01/16 | 1,394.3 | 1,405.3 | 1,365.8 | 1,398.7 | +15.4 | +1.1% | 108,390 |
| 2006/01/13 | 1,398.7 | 1,398.7 | 1,308.7 | 1,383.3 | -6.6 | -0.5% | 103,381 |
| 2006/01/12 | 1,306.5 | 1,425.1 | 1,306.5 | 1,389.9 | +74.6 | +5.7% | 265,966 |
| 2006/01/11 | 1,251.6 | 1,315.3 | 1,229.6 | 1,315.3 | +90.1 | +7.4% | 108,846 |
| 2006/01/10 | 1,251.6 | 1,262.6 | 1,220.8 | 1,225.2 | -44 | -3.5% | 141,181 |
| 2006/01/06 | 1,306.5 | 1,306.5 | 1,251.6 | 1,269.2 | -19.7 | -1.5% | 133,894 |
| 2006/01/05 | 1,348.2 | 1,348.2 | 1,284.5 | 1,288.9 | -68.1 | -5% | 118,410 |
| 2006/01/04 | 1,383.3 | 1,405.3 | 1,346 | 1,357 | -24.1 | -1.7% | 45,542 |
| 2005/12/30 | 1,372.4 | 1,381.1 | 1,343.8 | 1,381.1 | +13.1 | +1% | 37,800 |
| 2005/12/29 | 1,385.5 | 1,405.3 | 1,365.8 | 1,368 | +4.4 | +0.3% | 92,451 |
| 2005/12/28 | 1,396.5 | 1,396.5 | 1,319.7 | 1,363.6 | -74.6 | -5.2% | 229,988 |
| 2005/12/27 | 1,431.6 | 1,475.6 | 1,398.7 | 1,438.2 | -39.6 | -2.7% | 77,877 |
| 2005/12/26 | 1,436 | 1,501.9 | 1,383.3 | 1,477.8 | -24.1 | -1.6% | 549,239 |
| 2005/12/22 | 1,548 | 1,554.6 | 1,449.2 | 1,501.9 | -24.2 | -1.6% | 336,557 |
| 2005/12/21 | 1,493.1 | 1,548 | 1,482.1 | 1,526.1 | +54.9 | +3.7% | 730,496 |
| 2005/12/20 | 1,431.6 | 1,532.6 | 1,427.2 | 1,471.2 | +39.6 | +2.8% | 507,795 |
| 2005/12/19 | 1,378.9 | 1,449.2 | 1,372.4 | 1,431.6 | +70.2 | +5.2% | 758,733 |
4751～
4800
件表示中 / 5856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 | 97,700円 | +17.1% | +1.0% | 4.91% | 8.13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 | 330,000円 | +2.4% | +6.5% | 3.03% | 21.93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 | 208,400円 | +13.4% | +10.0% | 3.65% | 6.52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 | 26,600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． | 393,000円 | +8.6% | +3.4% | 2.67% | 15.15倍 | 2.00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
