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 |
|---|---|---|---|---|---|---|---|
| 2005/12/16 | 1,361.4 | 1,383.3 | 1,341.6 | 1,361.4 | -21.9 | -1.6% | 317,429 |
| 2005/12/15 | 1,229.6 | 1,422.9 | 1,218.7 | 1,383.3 | +136.1 | +10.9% | 1,124,892 |
| 2005/12/14 | 1,174.7 | 1,247.2 | 1,174.7 | 1,247.2 | +81.2 | +7% | 405,781 |
| 2005/12/13 | 1,146.2 | 1,207.7 | 1,137.4 | 1,166 | +37.4 | +3.3% | 228,166 |
| 2005/12/12 | 1,119.8 | 1,128.6 | 1,102.3 | 1,128.6 | +26.3 | +2.4% | 280,540 |
| 2005/12/09 | 1,086.9 | 1,115.4 | 1,078.1 | 1,102.3 | +33 | +3.1% | 131,617 |
| 2005/12/08 | 1,080.3 | 1,080.3 | 1,036.4 | 1,069.3 | -33 | -3% | 91,540 |
| 2005/12/07 | 1,032 | 1,115.4 | 1,018.8 | 1,102.3 | +90.1 | +8.9% | 379,822 |
| 2005/12/06 | 1,027.6 | 1,027.6 | 999.1 | 1,012.2 | -4.4 | -0.4% | 116,133 |
| 2005/12/05 | 996.9 | 1,023.2 | 996.9 | 1,016.6 | -13.2 | -1.3% | 174,882 |
| 2005/12/02 | 1,010.1 | 1,054 | 1,010.1 | 1,029.8 | -6.6 | -0.6% | 253,670 |
| 2005/12/01 | 915.6 | 1,036.4 | 915.6 | 1,036.4 | +109.8 | +11.8% | 480,470 |
| 2005/11/30 | 895.9 | 935.4 | 862.9 | 926.6 | +28.5 | +3.2% | 280,084 |
| 2005/11/29 | 913.4 | 926.6 | 898.1 | 898.1 | -48.3 | -5.1% | 189,000 |
| 2005/11/28 | 963.9 | 966.1 | 922.2 | 946.4 | -28.5 | -2.9% | 178,070 |
| 2005/11/25 | 898.1 | 985.9 | 898.1 | 974.9 | ±0 | ±0% | 325,171 |
| 2005/11/24 | 1,029.8 | 1,036.4 | 974.9 | 974.9 | -109.8 | -10.1% | 496,410 |
| 2005/11/22 | 1,097.9 | 1,108.9 | 1,060.6 | 1,084.7 | -41.7 | -3.7% | 205,395 |
| 2005/11/21 | 1,128.6 | 1,133 | 1,113.3 | 1,126.4 | +4.4 | +0.4% | 111,578 |
| 2005/11/18 | 1,084.7 | 1,135.2 | 1,084.7 | 1,122 | +37.3 | +3.4% | 186,723 |
| 2005/11/17 | 1,078.1 | 1,091.3 | 1,071.5 | 1,084.7 | +8.8 | +0.8% | 35,978 |
| 2005/11/16 | 1,062.8 | 1,084.7 | 1,054 | 1,075.9 | +15.3 | +1.4% | 49,186 |
| 2005/11/15 | 1,064.9 | 1,064.9 | 1,058.4 | 1,060.6 | +4.4 | +0.4% | 8,198 |
| 2005/11/14 | 1,051.8 | 1,080.3 | 1,047.4 | 1,056.2 | +4.4 | +0.4% | 97,460 |
| 2005/11/11 | 1,045.2 | 1,058.4 | 1,045.2 | 1,051.8 | -4.4 | -0.4% | 65,581 |
| 2005/11/10 | 1,086.9 | 1,089.1 | 1,054 | 1,056.2 | -10.9 | -1% | 97,460 |
| 2005/11/09 | 1,097.9 | 1,111.1 | 1,051.8 | 1,067.1 | -35.2 | -3.2% | 163,041 |
| 2005/11/08 | 1,115.4 | 1,148.4 | 1,102.3 | 1,102.3 | +11 | +1% | 360,694 |
| 2005/11/07 | 1,080.3 | 1,100.1 | 1,060.6 | 1,091.3 | +17.6 | +1.6% | 240,918 |
| 2005/11/04 | 1,064.9 | 1,080.3 | 1,058.4 | 1,073.7 | +8.8 | +0.8% | 94,728 |
| 2005/11/02 | 1,091.3 | 1,091.3 | 1,058.4 | 1,064.9 | -28.6 | -2.6% | 58,749 |
| 2005/11/01 | 1,029.8 | 1,106.7 | 1,029.8 | 1,093.5 | +63.7 | +6.2% | 239,096 |
| 2005/10/31 | 1,036.4 | 1,045.2 | 1,005.7 | 1,029.8 | ±0 | ±0% | 158,487 |
| 2005/10/28 | 1,054 | 1,054 | 1,027.6 | 1,029.8 | -35.1 | -3.3% | 68,769 |
| 2005/10/27 | 1,075.9 | 1,080.3 | 1,058.4 | 1,064.9 | -22 | -2% | 78,788 |
| 2005/10/26 | 1,100.1 | 1,117.6 | 1,080.3 | 1,086.9 | -6.6 | -0.6% | 264,600 |
| 2005/10/25 | 1,054 | 1,093.5 | 1,049.6 | 1,093.5 | +46.1 | +4.4% | 97,460 |
| 2005/10/24 | 1,071.5 | 1,071.5 | 1,045.2 | 1,047.4 | +15.4 | +1.5% | 87,896 |
| 2005/10/21 | 1,045.2 | 1,045.2 | 1,016.6 | 1,032 | -24.2 | -2.3% | 94,728 |
| 2005/10/20 | 1,054 | 1,062.8 | 1,047.4 | 1,056.2 | ±0 | ±0% | 50,096 |
| 2005/10/19 | 1,086.9 | 1,108.9 | 1,054 | 1,056.2 | -19.7 | -1.8% | 206,306 |
| 2005/10/18 | 1,080.3 | 1,093.5 | 1,054 | 1,075.9 | -2.2 | -0.2% | 210,405 |
| 2005/10/17 | 1,036.4 | 1,093.5 | 1,032 | 1,078.1 | +85.6 | +8.6% | 717,289 |
| 2005/10/14 | 961.7 | 1,001.3 | 961.7 | 992.5 | +37.3 | +3.9% | 170,328 |
| 2005/10/13 | 948.6 | 966.1 | 944.2 | 955.2 | +8.8 | +0.9% | 58,749 |
| 2005/10/12 | 946.4 | 955.2 | 926.6 | 946.4 | -21.9 | -2.3% | 184,901 |
| 2005/10/11 | 974.9 | 974.9 | 955.2 | 968.3 | +15.3 | +1.6% | 94,272 |
| 2005/10/07 | 968.3 | 970.5 | 944.2 | 953 | -26.3 | -2.7% | 111,123 |
| 2005/10/06 | 935.4 | 990.3 | 935.4 | 979.3 | +46.1 | +4.9% | 560,624 |
| 2005/10/05 | 933.2 | 937.6 | 922.2 | 933.2 | ±0 | ±0% | 154,843 |
4801～
4850
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 | 329,500円 | +2.4% | +6.5% | 3.03% | 21.90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 | 26,500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． | 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
