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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,563 | 2,578 | 2,543 | 2,563 | ±0 | ±0% | 46,500 |
| 2024/05/31 | 2,528 | 2,565 | 2,515 | 2,563 | +37 | +1.5% | 165,900 |
| 2024/05/30 | 2,500 | 2,527 | 2,499 | 2,526 | +20 | +0.8% | 39,000 |
| 2024/05/29 | 2,523 | 2,527 | 2,506 | 2,506 | -20 | -0.8% | 26,600 |
| 2024/05/28 | 2,543 | 2,543 | 2,525 | 2,526 | -9 | -0.4% | 34,400 |
| 2024/05/27 | 2,550 | 2,550 | 2,525 | 2,535 | -14 | -0.5% | 23,700 |
| 2024/05/24 | 2,530 | 2,555 | 2,527 | 2,549 | +4 | +0.2% | 26,800 |
| 2024/05/23 | 2,538 | 2,546 | 2,529 | 2,545 | +5 | +0.2% | 20,700 |
| 2024/05/22 | 2,533 | 2,545 | 2,525 | 2,540 | +8 | +0.3% | 27,200 |
| 2024/05/21 | 2,539 | 2,547 | 2,525 | 2,532 | -7 | -0.3% | 21,800 |
| 2024/05/20 | 2,550 | 2,553 | 2,530 | 2,539 | -15 | -0.6% | 31,400 |
| 2024/05/17 | 2,553 | 2,564 | 2,545 | 2,554 | +1 | ±0% | 20,200 |
| 2024/05/16 | 2,574 | 2,574 | 2,553 | 2,553 | -14 | -0.5% | 17,900 |
| 2024/05/15 | 2,578 | 2,581 | 2,557 | 2,567 | -11 | -0.4% | 20,600 |
| 2024/05/14 | 2,583 | 2,588 | 2,568 | 2,578 | -5 | -0.2% | 20,200 |
| 2024/05/13 | 2,573 | 2,590 | 2,567 | 2,583 | +10 | +0.4% | 21,300 |
| 2024/05/10 | 2,600 | 2,600 | 2,569 | 2,573 | -6 | -0.2% | 25,300 |
| 2024/05/09 | 2,598 | 2,601 | 2,570 | 2,579 | ±0 | ±0% | 23,500 |
| 2024/05/08 | 2,600 | 2,622 | 2,563 | 2,579 | -35 | -1.3% | 70,800 |
| 2024/05/07 | 2,608 | 2,614 | 2,600 | 2,614 | +6 | +0.2% | 23,000 |
| 2024/05/02 | 2,601 | 2,610 | 2,599 | 2,608 | +7 | +0.3% | 20,300 |
| 2024/05/01 | 2,588 | 2,606 | 2,588 | 2,601 | +5 | +0.2% | 32,600 |
| 2024/04/30 | 2,580 | 2,596 | 2,576 | 2,596 | +8 | +0.3% | 41,100 |
| 2024/04/26 | 2,570 | 2,588 | 2,550 | 2,588 | +26 | +1% | 58,500 |
| 2024/04/25 | 2,561 | 2,569 | 2,555 | 2,562 | -6 | -0.2% | 23,100 |
| 2024/04/24 | 2,560 | 2,570 | 2,554 | 2,568 | +8 | +0.3% | 23,400 |
| 2024/04/23 | 2,550 | 2,565 | 2,547 | 2,560 | +13 | +0.5% | 17,900 |
| 2024/04/22 | 2,527 | 2,556 | 2,527 | 2,547 | +40 | +1.6% | 28,400 |
| 2024/04/19 | 2,526 | 2,530 | 2,492 | 2,507 | -28 | -1.1% | 49,800 |
| 2024/04/18 | 2,515 | 2,539 | 2,515 | 2,535 | +16 | +0.6% | 26,500 |
| 2024/04/17 | 2,560 | 2,565 | 2,514 | 2,519 | -38 | -1.5% | 37,500 |
| 2024/04/16 | 2,559 | 2,562 | 2,541 | 2,557 | -8 | -0.3% | 37,400 |
| 2024/04/15 | 2,550 | 2,565 | 2,550 | 2,565 | ±0 | ±0% | 18,600 |
| 2024/04/12 | 2,561 | 2,578 | 2,559 | 2,565 | +5 | +0.2% | 27,100 |
| 2024/04/11 | 2,545 | 2,570 | 2,542 | 2,560 | -7 | -0.3% | 20,200 |
| 2024/04/10 | 2,565 | 2,576 | 2,564 | 2,567 | +2 | +0.1% | 32,600 |
| 2024/04/09 | 2,547 | 2,571 | 2,546 | 2,565 | +19 | +0.7% | 33,600 |
| 2024/04/08 | 2,554 | 2,561 | 2,535 | 2,546 | -3 | -0.1% | 36,600 |
| 2024/04/05 | 2,523 | 2,549 | 2,523 | 2,549 | +11 | +0.4% | 28,900 |
| 2024/04/04 | 2,525 | 2,548 | 2,521 | 2,538 | +13 | +0.5% | 36,900 |
| 2024/04/03 | 2,508 | 2,530 | 2,504 | 2,525 | +3 | +0.1% | 45,600 |
| 2024/04/02 | 2,536 | 2,537 | 2,516 | 2,522 | -21 | -0.8% | 71,500 |
| 2024/04/01 | 2,558 | 2,569 | 2,543 | 2,543 | -23 | -0.9% | 43,100 |
| 2024/03/29 | 2,541 | 2,567 | 2,541 | 2,566 | +25 | +1% | 41,300 |
| 2024/03/28 | 2,579 | 2,582 | 2,536 | 2,541 | -47 | -1.8% | 129,900 |
| 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 |
301～
350
件表示中 / 587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 | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.55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 |
| ニシオＨＤ | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81倍 | 0.86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 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| ナガワ | 670,000円 | +7.7% | +18.7% | 1.49% | 26.17倍 | 1.74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 |
| ＵＴ ＧＲＯＵＰ | 272,000円 | +0.8% | +42.7% | 5.98% | 13.52倍 | 3.56倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
