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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,584 | 2,602 | 2,584 | 2,588 | +15 | +0.6% | 230,300 |
| 2024/03/26 | 2,565 | 2,580 | 2,563 | 2,573 | -2 | -0.1% | 105,200 |
| 2024/03/25 | 2,599 | 2,600 | 2,575 | 2,575 | -26 | -1% | 186,500 |
| 2024/03/22 | 2,594 | 2,607 | 2,585 | 2,601 | +8 | +0.3% | 100,000 |
| 2024/03/21 | 2,615 | 2,625 | 2,593 | 2,593 | -12 | -0.5% | 111,700 |
| 2024/03/19 | 2,588 | 2,605 | 2,576 | 2,605 | +11 | +0.4% | 70,100 |
| 2024/03/18 | 2,611 | 2,611 | 2,594 | 2,594 | -11 | -0.4% | 88,100 |
| 2024/03/15 | 2,614 | 2,620 | 2,603 | 2,605 | -5 | -0.2% | 71,000 |
| 2024/03/14 | 2,595 | 2,610 | 2,585 | 2,610 | +17 | +0.7% | 65,900 |
| 2024/03/13 | 2,585 | 2,595 | 2,576 | 2,593 | +8 | +0.3% | 44,900 |
| 2024/03/12 | 2,568 | 2,585 | 2,549 | 2,585 | +9 | +0.3% | 46,700 |
| 2024/03/11 | 2,561 | 2,578 | 2,560 | 2,576 | ±0 | ±0% | 57,100 |
| 2024/03/08 | 2,552 | 2,581 | 2,552 | 2,576 | +12 | +0.5% | 53,200 |
| 2024/03/07 | 2,556 | 2,572 | 2,556 | 2,564 | +8 | +0.3% | 37,100 |
| 2024/03/06 | 2,537 | 2,565 | 2,537 | 2,556 | +9 | +0.4% | 43,800 |
| 2024/03/05 | 2,555 | 2,561 | 2,535 | 2,547 | -14 | -0.5% | 50,800 |
| 2024/03/04 | 2,571 | 2,579 | 2,549 | 2,561 | +2 | +0.1% | 61,400 |
| 2024/03/01 | 2,566 | 2,578 | 2,557 | 2,559 | -13 | -0.5% | 39,100 |
| 2024/02/29 | 2,584 | 2,588 | 2,568 | 2,572 | -14 | -0.5% | 46,400 |
| 2024/02/28 | 2,599 | 2,601 | 2,582 | 2,586 | -5 | -0.2% | 46,800 |
| 2024/02/27 | 2,574 | 2,592 | 2,572 | 2,591 | +17 | +0.7% | 24,500 |
| 2024/02/26 | 2,582 | 2,596 | 2,573 | 2,574 | -4 | -0.2% | 29,800 |
| 2024/02/22 | 2,579 | 2,581 | 2,562 | 2,578 | -1 | ±0% | 24,800 |
| 2024/02/21 | 2,576 | 2,583 | 2,562 | 2,579 | -4 | -0.2% | 27,000 |
| 2024/02/20 | 2,580 | 2,603 | 2,580 | 2,583 | +7 | +0.3% | 29,800 |
| 2024/02/19 | 2,560 | 2,577 | 2,558 | 2,576 | +16 | +0.6% | 20,600 |
| 2024/02/16 | 2,535 | 2,562 | 2,526 | 2,560 | +29 | +1.1% | 44,400 |
| 2024/02/15 | 2,543 | 2,551 | 2,522 | 2,531 | -11 | -0.4% | 37,600 |
| 2024/02/14 | 2,564 | 2,564 | 2,534 | 2,542 | -30 | -1.2% | 47,700 |
| 2024/02/13 | 2,579 | 2,580 | 2,556 | 2,572 | +16 | +0.6% | 37,100 |
| 2024/02/09 | 2,551 | 2,570 | 2,549 | 2,556 | -2 | -0.1% | 28,300 |
| 2024/02/08 | 2,552 | 2,577 | 2,539 | 2,558 | ±0 | ±0% | 44,200 |
| 2024/02/07 | 2,600 | 2,604 | 2,546 | 2,558 | -60 | -2.3% | 106,200 |
| 2024/02/06 | 2,620 | 2,630 | 2,607 | 2,618 | -10 | -0.4% | 38,400 |
| 2024/02/05 | 2,629 | 2,632 | 2,619 | 2,628 | +1 | ±0% | 38,000 |
| 2024/02/02 | 2,631 | 2,632 | 2,622 | 2,627 | -1 | ±0% | 31,400 |
| 2024/02/01 | 2,625 | 2,638 | 2,625 | 2,628 | -10 | -0.4% | 36,100 |
| 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 |
251～
300
件表示中 / 492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 | 253,600円 | +11.3% | +9.4% | 2.13% | 15.10倍 | 1.38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 |
| 藤田観 | 848,000円 | +3.1% | -7.3% | 0.47% | 12.83倍 | 4.31倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ニシオＨＤ | 357,000円 | +4.5% | +2.3% | 3.59% | 8.40倍 | 0.75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 |
| ＫｅｅＰｅｒ技 | 343,500円 | +19.1% | +14.4% | 1.54% | 19.53倍 | 5.92倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 帝国ホテル | 86,900円 | -0.6% | -40.8% | 0.69% | 41.24倍 | 2.41倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
市場注目の銘柄
チャート関連のコラム
