日本管財ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/01/31 | 2,618 | 2,638 | 2,615 | 2,638 | +20 | +0.8% | 25,000 |
2024/01/30 | 2,631 | 2,639 | 2,618 | 2,618 | -13 | -0.5% | 27,600 |
2024/01/29 | 2,620 | 2,634 | 2,620 | 2,631 | +16 | +0.6% | 20,400 |
2024/01/26 | 2,636 | 2,636 | 2,615 | 2,615 | -11 | -0.4% | 47,800 |
2024/01/25 | 2,610 | 2,628 | 2,606 | 2,626 | +14 | +0.5% | 26,600 |
2024/01/24 | 2,626 | 2,631 | 2,611 | 2,612 | -20 | -0.8% | 33,000 |
2024/01/23 | 2,635 | 2,646 | 2,623 | 2,632 | -2 | -0.1% | 47,700 |
2024/01/22 | 2,620 | 2,637 | 2,620 | 2,634 | +19 | +0.7% | 27,300 |
2024/01/19 | 2,611 | 2,622 | 2,610 | 2,615 | +2 | +0.1% | 26,100 |
2024/01/18 | 2,610 | 2,623 | 2,610 | 2,613 | +5 | +0.2% | 20,300 |
2024/01/17 | 2,605 | 2,625 | 2,605 | 2,608 | +3 | +0.1% | 31,300 |
2024/01/16 | 2,637 | 2,637 | 2,604 | 2,605 | -32 | -1.2% | 42,600 |
2024/01/15 | 2,615 | 2,640 | 2,610 | 2,637 | +22 | +0.8% | 42,600 |
2024/01/12 | 2,620 | 2,633 | 2,606 | 2,615 | -3 | -0.1% | 41,100 |
2024/01/11 | 2,623 | 2,629 | 2,610 | 2,618 | -3 | -0.1% | 37,300 |
2024/01/10 | 2,615 | 2,626 | 2,605 | 2,621 | +16 | +0.6% | 56,300 |
2024/01/09 | 2,593 | 2,605 | 2,586 | 2,605 | +21 | +0.8% | 53,300 |
2024/01/05 | 2,589 | 2,590 | 2,573 | 2,584 | -5 | -0.2% | 43,000 |
2024/01/04 | 2,561 | 2,590 | 2,537 | 2,589 | +18 | +0.7% | 58,700 |
2023/12/29 | 2,557 | 2,571 | 2,555 | 2,571 | +6 | +0.2% | 36,600 |
2023/12/28 | 2,548 | 2,565 | 2,540 | 2,565 | +27 | +1.1% | 76,800 |
2023/12/27 | 2,522 | 2,540 | 2,514 | 2,538 | +20 | +0.8% | 64,600 |
2023/12/26 | 2,502 | 2,519 | 2,501 | 2,518 | +11 | +0.4% | 36,400 |
2023/12/25 | 2,519 | 2,523 | 2,501 | 2,507 | -9 | -0.4% | 30,700 |
2023/12/22 | 2,510 | 2,522 | 2,506 | 2,516 | ±0 | ±0% | 38,600 |
2023/12/21 | 2,496 | 2,525 | 2,494 | 2,516 | +19 | +0.8% | 42,800 |
2023/12/20 | 2,503 | 2,509 | 2,497 | 2,497 | -11 | -0.4% | 48,800 |
2023/12/19 | 2,512 | 2,512 | 2,495 | 2,508 | -4 | -0.2% | 36,200 |
2023/12/18 | 2,512 | 2,514 | 2,491 | 2,512 | -8 | -0.3% | 34,100 |
2023/12/15 | 2,501 | 2,522 | 2,490 | 2,520 | +9 | +0.4% | 48,400 |
2023/12/14 | 2,522 | 2,522 | 2,497 | 2,511 | -4 | -0.2% | 33,000 |
2023/12/13 | 2,511 | 2,521 | 2,505 | 2,515 | +3 | +0.1% | 34,200 |
2023/12/12 | 2,500 | 2,521 | 2,500 | 2,512 | +11 | +0.4% | 39,600 |
2023/12/11 | 2,496 | 2,501 | 2,479 | 2,501 | +23 | +0.9% | 37,900 |
2023/12/08 | 2,480 | 2,501 | 2,471 | 2,478 | -16 | -0.6% | 66,700 |
2023/12/07 | 2,495 | 2,500 | 2,487 | 2,494 | -12 | -0.5% | 35,500 |
2023/12/06 | 2,485 | 2,510 | 2,480 | 2,506 | +28 | +1.1% | 45,100 |
2023/12/05 | 2,474 | 2,486 | 2,472 | 2,478 | -1 | ±0% | 37,700 |
2023/12/04 | 2,489 | 2,490 | 2,469 | 2,479 | -15 | -0.6% | 52,900 |
2023/12/01 | 2,493 | 2,502 | 2,489 | 2,494 | +6 | +0.2% | 42,200 |
2023/11/30 | 2,516 | 2,516 | 2,488 | 2,488 | -18 | -0.7% | 124,900 |
2023/11/29 | 2,527 | 2,527 | 2,504 | 2,506 | -26 | -1% | 37,900 |
2023/11/28 | 2,502 | 2,532 | 2,502 | 2,532 | +27 | +1.1% | 44,800 |
2023/11/27 | 2,515 | 2,518 | 2,498 | 2,505 | -2 | -0.1% | 26,600 |
2023/11/24 | 2,510 | 2,514 | 2,498 | 2,507 | +1 | ±0% | 26,500 |
2023/11/22 | 2,500 | 2,511 | 2,498 | 2,506 | +6 | +0.2% | 23,900 |
2023/11/21 | 2,497 | 2,506 | 2,481 | 2,500 | +3 | +0.1% | 41,000 |
2023/11/20 | 2,515 | 2,522 | 2,489 | 2,497 | -16 | -0.6% | 46,600 |
2023/11/17 | 2,483 | 2,513 | 2,481 | 2,513 | +25 | +1% | 34,000 |
2023/11/16 | 2,509 | 2,509 | 2,487 | 2,488 | -21 | -0.8% | 32,400 |
201~
250
件表示中 / 405件
類似銘柄と比較する
現在ご覧いただいている「日管財HD」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 |
---|---|---|---|---|---|---|---|---|
日管財HD | 257,600円 | +11.3% | +9.4% | 2.10% | 15.59倍 | 1.42倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
カナモト | 277,800円 | +4.0% | +14.5% | 2.70% | 11.86倍 | 0.73倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
ナガワ | 651,000円 | +10.5% | +16.3% | 0.92% | 27.64倍 | 1.70倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
ニシオHD | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。23年4月持株会社移行 |
エンJPN | 204,200円 | +7.9% | +49.2% | 3.43% | 8.94倍 | 2.41倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム