京阪神ビルディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,540 | 1,582 | 1,511 | 1,556 | +46 | +3% | 72,000 |
| 2024/11/01 | 1,482 | 1,524 | 1,460 | 1,510 | +11 | +0.7% | 125,900 |
| 2024/10/31 | 1,577 | 1,577 | 1,485 | 1,499 | -55 | -3.5% | 142,700 |
| 2024/10/30 | 1,592 | 1,622 | 1,554 | 1,554 | -21 | -1.3% | 538,300 |
| 2024/10/29 | 1,603 | 1,615 | 1,575 | 1,575 | -29 | -1.8% | 64,000 |
| 2024/10/28 | 1,602 | 1,611 | 1,580 | 1,604 | +6 | +0.4% | 39,900 |
| 2024/10/25 | 1,589 | 1,608 | 1,572 | 1,598 | +16 | +1% | 80,400 |
| 2024/10/24 | 1,575 | 1,606 | 1,575 | 1,582 | -4 | -0.3% | 51,800 |
| 2024/10/23 | 1,647 | 1,656 | 1,586 | 1,586 | -70 | -4.2% | 43,400 |
| 2024/10/22 | 1,652 | 1,668 | 1,643 | 1,656 | -1 | -0.1% | 53,900 |
| 2024/10/21 | 1,656 | 1,671 | 1,651 | 1,657 | +1 | +0.1% | 38,300 |
| 2024/10/18 | 1,649 | 1,664 | 1,649 | 1,656 | +11 | +0.7% | 32,200 |
| 2024/10/17 | 1,657 | 1,676 | 1,642 | 1,645 | -12 | -0.7% | 48,200 |
| 2024/10/16 | 1,633 | 1,663 | 1,617 | 1,657 | +3 | +0.2% | 66,300 |
| 2024/10/15 | 1,616 | 1,654 | 1,604 | 1,654 | +39 | +2.4% | 136,600 |
| 2024/10/11 | 1,597 | 1,615 | 1,583 | 1,615 | +14 | +0.9% | 45,900 |
| 2024/10/10 | 1,615 | 1,641 | 1,588 | 1,601 | -16 | -1% | 102,700 |
| 2024/10/09 | 1,642 | 1,668 | 1,609 | 1,617 | -24 | -1.5% | 63,800 |
| 2024/10/08 | 1,651 | 1,662 | 1,624 | 1,641 | -35 | -2.1% | 96,000 |
| 2024/10/07 | 1,708 | 1,710 | 1,665 | 1,676 | -7 | -0.4% | 32,500 |
| 2024/10/04 | 1,668 | 1,695 | 1,665 | 1,683 | +17 | +1% | 29,400 |
| 2024/10/03 | 1,690 | 1,703 | 1,656 | 1,666 | +13 | +0.8% | 29,200 |
| 2024/10/02 | 1,638 | 1,670 | 1,638 | 1,653 | +3 | +0.2% | 53,100 |
| 2024/10/01 | 1,608 | 1,661 | 1,608 | 1,650 | +44 | +2.7% | 49,900 |
| 2024/09/30 | 1,639 | 1,639 | 1,588 | 1,606 | -50 | -3% | 67,400 |
| 2024/09/27 | 1,653 | 1,674 | 1,651 | 1,656 | -17 | -1% | 62,500 |
| 2024/09/26 | 1,629 | 1,679 | 1,627 | 1,673 | +57 | +3.5% | 83,600 |
| 2024/09/25 | 1,605 | 1,642 | 1,580 | 1,616 | +21 | +1.3% | 56,900 |
| 2024/09/24 | 1,602 | 1,620 | 1,588 | 1,595 | +25 | +1.6% | 44,000 |
| 2024/09/20 | 1,600 | 1,607 | 1,570 | 1,570 | -8 | -0.5% | 76,800 |
| 2024/09/19 | 1,586 | 1,603 | 1,573 | 1,578 | +14 | +0.9% | 35,900 |
| 2024/09/18 | 1,572 | 1,590 | 1,541 | 1,564 | -8 | -0.5% | 65,600 |
| 2024/09/17 | 1,576 | 1,584 | 1,550 | 1,572 | +6 | +0.4% | 48,700 |
| 2024/09/13 | 1,578 | 1,588 | 1,534 | 1,566 | -16 | -1% | 68,700 |
| 2024/09/12 | 1,560 | 1,599 | 1,560 | 1,582 | +30 | +1.9% | 30,300 |
| 2024/09/11 | 1,546 | 1,581 | 1,534 | 1,552 | -7 | -0.4% | 72,400 |
| 2024/09/10 | 1,545 | 1,580 | 1,545 | 1,559 | +14 | +0.9% | 30,300 |
| 2024/09/09 | 1,568 | 1,568 | 1,531 | 1,545 | -24 | -1.5% | 52,600 |
| 2024/09/06 | 1,581 | 1,591 | 1,556 | 1,569 | -19 | -1.2% | 36,700 |
| 2024/09/05 | 1,582 | 1,596 | 1,565 | 1,588 | +12 | +0.8% | 22,300 |
| 2024/09/04 | 1,571 | 1,596 | 1,565 | 1,576 | -34 | -2.1% | 37,500 |
| 2024/09/03 | 1,602 | 1,625 | 1,595 | 1,610 | +14 | +0.9% | 35,900 |
| 2024/09/02 | 1,616 | 1,616 | 1,588 | 1,596 | -34 | -2.1% | 56,700 |
| 2024/08/30 | 1,607 | 1,633 | 1,581 | 1,630 | +26 | +1.6% | 60,200 |
| 2024/08/29 | 1,628 | 1,648 | 1,582 | 1,604 | -36 | -2.2% | 47,000 |
| 2024/08/28 | 1,677 | 1,707 | 1,625 | 1,640 | -54 | -3.2% | 65,100 |
| 2024/08/27 | 1,636 | 1,707 | 1,636 | 1,694 | +60 | +3.7% | 60,600 |
| 2024/08/26 | 1,582 | 1,647 | 1,581 | 1,634 | +37 | +2.3% | 44,200 |
| 2024/08/23 | 1,597 | 1,610 | 1,585 | 1,597 | -1 | -0.1% | 23,500 |
| 2024/08/22 | 1,566 | 1,603 | 1,566 | 1,598 | +34 | +2.2% | 16,100 |
101～
150
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「京阪神ビ」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 |
|---|---|---|---|---|---|---|---|---|
| 京阪神ビ | 130,100円 | +2.0% | -0.9% | 3.07% | 14.70倍 | 0.83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 |
| Ｊ．Ｓ．Ｂ． | 312,000円 | +8.6% | +3.4% | 2.50% | 12.02倍 | 1.74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 |
| ミラースＨＤ | 47,600円 | +11.1% | +23.2% | 6.30% | 6.04倍 | 0.83倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| ミガロＨＤ | 212,300円 | +19.5% | +2.8% | 0.66% | 47.51倍 | 5.61倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| エスリード | 387,500円 | +22.7% | +20.7% | 4.65% | 6.87倍 | 0.83倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
市場注目の銘柄
チャート関連のコラム
