日本駐車場開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 56 | 59.5 | 55 | 57 | -5 | -8.1% | 2,248,000 |
| 2009/07/27 | 61.2 | 62.6 | 60.5 | 62 | ±0 | ±0% | 3,086,400 |
| 2009/07/24 | 61.2 | 62.8 | 58.1 | 62 | -1.1 | -1.7% | 2,719,700 |
| 2009/07/23 | 63.1 | 63.6 | 62.3 | 63.1 | -1 | -1.6% | 1,364,900 |
| 2009/07/22 | 64 | 64.9 | 62.2 | 64.1 | +2.9 | +4.7% | 2,192,800 |
| 2009/07/21 | 60 | 62 | 60 | 61.2 | +2 | +3.4% | 1,499,600 |
| 2009/07/17 | 59 | 59.5 | 58.3 | 59.2 | +0.8 | +1.4% | 569,500 |
| 2009/07/16 | 59 | 59.9 | 57.8 | 58.4 | +1.3 | +2.3% | 899,200 |
| 2009/07/15 | 56.3 | 57.9 | 56 | 57.1 | +0.6 | +1.1% | 695,200 |
| 2009/07/14 | 57 | 59.6 | 56.1 | 56.5 | -1.5 | -2.6% | 1,299,400 |
| 2009/07/13 | 61.8 | 62.1 | 57.2 | 58 | -3.7 | -6% | 1,631,900 |
| 2009/07/10 | 62.1 | 62.9 | 60.5 | 61.7 | +0.5 | +0.8% | 762,800 |
| 2009/07/09 | 60.7 | 64 | 60.1 | 61.2 | +0.1 | +0.2% | 1,434,900 |
| 2009/07/08 | 63.5 | 63.5 | 60.1 | 61.1 | -3.4 | -5.3% | 2,228,700 |
| 2009/07/07 | 67.6 | 69.8 | 63.2 | 64.5 | -3 | -4.4% | 2,932,700 |
| 2009/07/06 | 61.8 | 70.1 | 61.7 | 67.5 | +6.4 | +10.5% | 3,741,100 |
| 2009/07/03 | 59 | 61.5 | 58.5 | 61.1 | +1.2 | +2% | 1,860,900 |
| 2009/07/02 | 57.6 | 59.9 | 57.3 | 59.9 | +2.9 | +5.1% | 1,582,700 |
| 2009/07/01 | 55.2 | 57.6 | 54.7 | 57 | +1.7 | +3.1% | 1,204,000 |
| 2009/06/30 | 55 | 55.3 | 54.2 | 55.3 | +1.5 | +2.8% | 886,600 |
| 2009/06/29 | 54.2 | 55.5 | 53.2 | 53.8 | +0.2 | +0.4% | 1,224,800 |
| 2009/06/26 | 53.5 | 54.3 | 53.1 | 53.6 | +0.7 | +1.3% | 976,500 |
| 2009/06/25 | 50.1 | 53.7 | 50 | 52.9 | +2.9 | +5.8% | 1,540,200 |
| 2009/06/24 | 50 | 50.1 | 49.7 | 50 | +0.4 | +0.8% | 325,700 |
| 2009/06/23 | 49.7 | 49.9 | 49.1 | 49.6 | -0.3 | -0.6% | 549,000 |
| 2009/06/22 | 49.8 | 50.2 | 49.7 | 49.9 | +0.1 | +0.2% | 433,800 |
| 2009/06/19 | 50 | 50.2 | 49.7 | 49.8 | -0.3 | -0.6% | 308,800 |
| 2009/06/18 | 50.1 | 50.3 | 49.9 | 50.1 | ±0 | ±0% | 431,200 |
| 2009/06/17 | 49.9 | 50.3 | 49.9 | 50.1 | +0.2 | +0.4% | 380,300 |
| 2009/06/16 | 50.1 | 50.2 | 49.7 | 49.9 | -0.5 | -1% | 569,200 |
| 2009/06/15 | 50 | 50.4 | 49.8 | 50.4 | +0.6 | +1.2% | 721,400 |
| 2009/06/12 | 50 | 50.3 | 49.7 | 49.8 | +0.2 | +0.4% | 656,400 |
| 2009/06/11 | 49.8 | 49.9 | 49.5 | 49.6 | +0.1 | +0.2% | 403,400 |
| 2009/06/10 | 48.9 | 49.5 | 48.9 | 49.5 | +0.4 | +0.8% | 317,800 |
| 2009/06/09 | 49.3 | 49.5 | 48.9 | 49.1 | -0.2 | -0.4% | 441,700 |
| 2009/06/08 | 49.3 | 49.7 | 49.2 | 49.3 | +0.2 | +0.4% | 407,300 |
| 2009/06/05 | 49.5 | 49.6 | 48.9 | 49.1 | ±0 | ±0% | 529,800 |
| 2009/06/04 | 49 | 49.6 | 48.7 | 49.1 | -0.6 | -1.2% | 562,400 |
| 2009/06/03 | 49.7 | 49.9 | 48.9 | 49.7 | -0.3 | -0.6% | 607,700 |
| 2009/06/02 | 50.3 | 50.5 | 49.6 | 50 | +0.4 | +0.8% | 920,100 |
| 2009/06/01 | 50.5 | 52.3 | 49.5 | 49.6 | -0.2 | -0.4% | 2,193,300 |
| 2009/05/29 | 46.8 | 50 | 46.8 | 49.8 | +3.1 | +6.6% | 1,565,300 |
| 2009/05/28 | 46.8 | 47.6 | 45.5 | 46.7 | ±0 | ±0% | 698,200 |
| 2009/05/27 | 49.6 | 49.9 | 46.7 | 46.7 | -1.5 | -3.1% | 1,152,700 |
| 2009/05/26 | 48 | 49.7 | 46 | 48.2 | +2.1 | +4.6% | 1,735,400 |
| 2009/05/25 | 42.8 | 46.1 | 42.6 | 46.1 | +5 | +12.2% | 1,261,700 |
| 2009/05/22 | 40.2 | 41.2 | 40.2 | 41.1 | +0.7 | +1.7% | 473,900 |
| 2009/05/21 | 40.3 | 40.4 | 39.7 | 40.4 | +0.1 | +0.2% | 439,700 |
| 2009/05/20 | 39.8 | 40.4 | 39.6 | 40.3 | +0.5 | +1.3% | 454,000 |
| 2009/05/19 | 39.4 | 39.8 | 39.1 | 39.8 | +0.8 | +2.1% | 307,000 |
3751～
3800
件表示中 / 5334件
類似銘柄と比較する
現在ご覧いただいている「日 駐」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 |
|---|---|---|---|---|---|---|---|---|
| 日 駐 | 22,600円 | +11.3% | +7.5% | 3.10% | 15.27倍 | 4.64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 |
| 日本エスコン | 99,100円 | -0.7% | - | 4.84% | 9.46倍 | 1.36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 |
| サンフロンティア | 185,100円 | +25.2% | +15.1% | 3.57% | 6.42倍 | 0.96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 |
| 京阪神ビ | 157,600円 | +2.0% | +13.6% | 2.35% | 20.14倍 | 1.01倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| 宮越ＨＤ | 187,400円 | -12.9% | -29.8% | 0.00% | 208.22倍 | 2.85倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
