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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 51.6 | 53.5 | 51.3 | 53.5 | +1.9 | +3.7% | 1,033,200 |
| 2003/09/04 | 51.4 | 53.5 | 51 | 51.6 | +0.2 | +0.4% | 1,045,800 |
| 2003/09/03 | 52.5 | 52.7 | 51.4 | 51.4 | -1.1 | -2.1% | 1,278,900 |
| 2003/09/02 | 52.5 | 53.3 | 52.2 | 52.5 | +0.1 | +0.2% | 1,058,400 |
| 2003/09/01 | 52.2 | 52.5 | 51.6 | 52.4 | ±0 | ±0% | 938,700 |
| 2003/08/29 | 51.6 | 53.2 | 50.8 | 52.4 | ±0 | ±0% | 970,200 |
| 2003/08/28 | 53.7 | 53.8 | 52.2 | 52.4 | -1.6 | -3% | 882,000 |
| 2003/08/27 | 55.7 | 56.7 | 54 | 54 | -1.6 | -2.9% | 2,583,000 |
| 2003/08/26 | 59.4 | 60.3 | 54 | 55.6 | -3 | -5.1% | 5,342,400 |
| 2003/08/25 | 50.6 | 58.7 | 49.4 | 58.6 | +7.8 | +15.4% | 5,298,300 |
| 2003/08/22 | 51.6 | 52.4 | 50 | 50.8 | -1.3 | -2.5% | 2,576,700 |
| 2003/08/21 | 54.4 | 54.6 | 51 | 52.1 | -2.5 | -4.6% | 2,822,400 |
| 2003/08/20 | 55.9 | 57.1 | 54.1 | 54.6 | -1.4 | -2.5% | 2,709,000 |
| 2003/08/19 | 58.1 | 58.4 | 55.2 | 56 | -2.1 | -3.6% | 3,565,800 |
| 2003/08/18 | 60.5 | 60.6 | 57.6 | 58.1 | -2.9 | -4.8% | 2,992,500 |
| 2003/08/15 | 62.9 | 63.2 | 59.7 | 61 | -1.7 | -2.7% | 1,121,400 |
| 2003/08/14 | 60 | 63 | 60 | 62.7 | +2.5 | +4.2% | 1,379,700 |
| 2003/08/13 | 60.5 | 61.1 | 59.5 | 60.2 | -0.3 | -0.5% | 963,900 |
| 2003/08/12 | 62.2 | 63.5 | 60.3 | 60.5 | -1.4 | -2.3% | 1,341,900 |
| 2003/08/11 | 62.7 | 63.2 | 59.7 | 61.9 | -1.3 | -2.1% | 1,014,300 |
| 2003/08/08 | 66 | 66.3 | 61.9 | 63.2 | -3.1 | -4.7% | 1,354,500 |
| 2003/08/07 | 65.9 | 67.3 | 65.9 | 66.3 | +0.4 | +0.6% | 724,500 |
| 2003/08/06 | 67.5 | 67.5 | 64.3 | 65.9 | -2.8 | -4.1% | 1,789,200 |
| 2003/08/05 | 72.7 | 72.7 | 67.5 | 68.7 | -4 | -5.5% | 1,127,700 |
| 2003/08/04 | 73 | 73.8 | 70.8 | 72.7 | -0.8 | -1.1% | 1,335,600 |
| 2003/08/01 | 72.2 | 73.8 | 72.1 | 73.5 | +1.6 | +2.2% | 1,033,200 |
| 2003/07/31 | 72.7 | 72.9 | 69.8 | 71.9 | -1.1 | -1.5% | 1,379,700 |
| 2003/07/30 | 76.3 | 76.8 | 72.4 | 73 | -3.2 | -4.2% | 2,123,100 |
| 2003/07/29 | 77 | 78.9 | 73.3 | 76.2 | -0.8 | -1% | 6,917,400 |
| 2003/07/28 | 72.4 | 77 | 66.7 | 77 | +16.7 | +27.7% | 14,004,900 |
| 2003/07/25 | 57.7 | 61.9 | 57.7 | 60.3 | +2.1 | +3.6% | 13,475,700 |
| 2003/07/24 | 56.1 | 58.2 | 56.1 | 58.2 | +2.6 | +4.7% | 6,218,100 |
| 2003/07/23 | 56.1 | 56.6 | 54.5 | 55.6 | -0.5 | -0.9% | 3,458,700 |
| 2003/07/22 | 58.7 | 59.3 | 55.6 | 56.1 | -2.6 | -4.4% | 6,274,800 |
| 2003/07/18 | 60.3 | 60.3 | 58.2 | 58.7 | -2.1 | -3.5% | 4,668,300 |
| 2003/07/17 | 60.8 | 61.4 | 59.3 | 60.8 | -0.6 | -1% | 4,233,600 |
| 2003/07/16 | 63.5 | 64.6 | 60.8 | 61.4 | -1.6 | -2.5% | 5,840,100 |
| 2003/07/15 | 61.4 | 65.6 | 61.4 | 63 | +2.2 | +3.6% | 8,977,500 |
| 2003/07/14 | 59.3 | 60.8 | 58.7 | 60.8 | +2.1 | +3.6% | 3,118,500 |
| 2003/07/11 | 61.4 | 62.4 | 58.7 | 58.7 | -1.6 | -2.7% | 6,255,900 |
| 2003/07/10 | 57.1 | 60.8 | 57.1 | 60.3 | +2.6 | +4.5% | 3,591,000 |
| 2003/07/09 | 58.2 | 58.7 | 56.1 | 57.7 | -0.5 | -0.9% | 2,532,600 |
| 2003/07/08 | 59.3 | 59.8 | 55.6 | 58.2 | -1.1 | -1.9% | 3,987,900 |
| 2003/07/07 | 57.1 | 59.3 | 57.1 | 59.3 | +2.2 | +3.9% | 6,218,100 |
| 2003/07/04 | 54 | 57.1 | 54 | 57.1 | +3.1 | +5.7% | 4,479,300 |
| 2003/07/03 | 55.6 | 56.6 | 52.9 | 54 | -1 | -1.8% | 3,099,600 |
| 2003/07/02 | 54.5 | 55.6 | 54 | 55 | +1 | +1.9% | 2,249,100 |
| 2003/07/01 | 52.9 | 54.5 | 52.1 | 54 | +0.6 | +1.1% | 4,422,600 |
| 2003/06/30 | 54.5 | 55.6 | 52.9 | 53.4 | -1.1 | -2% | 2,003,400 |
| 2003/06/27 | 54.5 | 55.6 | 51.9 | 54.5 | ±0 | ±0% | 3,439,800 |
5301～
5350
件表示中 / 5440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 | 23,800円 | +12.1% | +10.6% | 3.36% | 16.17倍 | 4.57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 | 102,900円 | +17.1% | +1.0% | 4.66% | 8.56倍 | 1.24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 | 193,600円 | +25.2% | +15.1% | 3.41% | 6.72倍 | 1.00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 |
| ＴＫＰ | 194,900円 | +74.0% | +3.0% | 0.00% | 24.22倍 | 1.87倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ケイアイスター | 494,500円 | +14.8% | +38.2% | 2.99% | 9.01倍 | 1.37倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
