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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 117 | 120 | 109 | 111 | +1 | +0.9% | 4,786,000 |
| 2014/02/04 | 104 | 116 | 100 | 110 | -12 | -9.8% | 10,033,800 |
| 2014/02/03 | 131 | 137 | 120 | 122 | -12 | -9% | 12,839,700 |
| 2014/01/31 | 122 | 140 | 122 | 134 | +15 | +12.6% | 33,699,800 |
| 2014/01/30 | 110 | 120 | 109 | 119 | +5 | +4.4% | 12,332,200 |
| 2014/01/29 | 95 | 121 | 92 | 114 | +20.8 | +22.3% | 28,690,400 |
| 2014/01/28 | 92 | 95.2 | 92 | 93.2 | +1.1 | +1.2% | 2,253,200 |
| 2014/01/27 | 92 | 93.8 | 91.5 | 92.1 | -2.4 | -2.5% | 3,017,100 |
| 2014/01/24 | 91 | 95.5 | 89.9 | 94.5 | +0.9 | +1% | 4,168,500 |
| 2014/01/23 | 95 | 95.5 | 93.5 | 93.6 | -1.4 | -1.5% | 2,016,500 |
| 2014/01/22 | 95 | 96.1 | 93.1 | 95 | +0.2 | +0.2% | 2,791,000 |
| 2014/01/21 | 96.8 | 99 | 93.2 | 94.8 | -0.6 | -0.6% | 5,126,000 |
| 2014/01/20 | 92.5 | 96 | 92.1 | 95.4 | +3.9 | +4.3% | 4,476,400 |
| 2014/01/17 | 87.1 | 92.5 | 87 | 91.5 | +4.7 | +5.4% | 4,371,100 |
| 2014/01/16 | 87.8 | 88.1 | 86.8 | 86.8 | -1.2 | -1.4% | 2,221,700 |
| 2014/01/15 | 85 | 88 | 84.9 | 88 | +3.7 | +4.4% | 3,495,400 |
| 2014/01/14 | 84 | 85.3 | 82.6 | 84.3 | -0.2 | -0.2% | 2,185,800 |
| 2014/01/10 | 84.1 | 84.5 | 83.9 | 84.5 | +0.4 | +0.5% | 1,340,800 |
| 2014/01/09 | 83.7 | 84.4 | 83.2 | 84.1 | +0.6 | +0.7% | 1,932,300 |
| 2014/01/08 | 82.5 | 83.5 | 82.3 | 83.5 | +0.6 | +0.7% | 1,625,300 |
| 2014/01/07 | 83.1 | 83.4 | 81.5 | 82.9 | -0.5 | -0.6% | 1,964,800 |
| 2014/01/06 | 84 | 84.5 | 82 | 83.4 | +2.1 | +2.6% | 2,817,800 |
| 2013/12/30 | 79.6 | 82.4 | 79.6 | 81.3 | +2.1 | +2.7% | 2,830,700 |
| 2013/12/27 | 78.1 | 79.3 | 77.3 | 79.2 | +1.2 | +1.5% | 1,786,800 |
| 2013/12/26 | 75.6 | 78.2 | 75.5 | 78 | +2.9 | +3.9% | 2,324,000 |
| 2013/12/25 | 75.1 | 75.4 | 74.8 | 75.1 | +0.1 | +0.1% | 1,655,500 |
| 2013/12/24 | 75 | 75.4 | 74.7 | 75 | +0.1 | +0.1% | 1,596,700 |
| 2013/12/20 | 75.3 | 75.4 | 74.8 | 74.9 | -0.4 | -0.5% | 1,342,900 |
| 2013/12/19 | 76 | 76.3 | 74.9 | 75.3 | -0.5 | -0.7% | 1,546,300 |
| 2013/12/18 | 75.6 | 76 | 74.8 | 75.8 | ±0 | ±0% | 1,565,400 |
| 2013/12/17 | 74.7 | 77.1 | 74.2 | 75.8 | +2.4 | +3.3% | 3,413,200 |
| 2013/12/16 | 74.7 | 74.7 | 73 | 73.4 | -1.4 | -1.9% | 2,060,100 |
| 2013/12/13 | 75.1 | 75.5 | 74 | 74.8 | -0.5 | -0.7% | 1,793,300 |
| 2013/12/12 | 75.5 | 75.8 | 75.1 | 75.3 | -0.4 | -0.5% | 762,500 |
| 2013/12/11 | 76 | 76.4 | 75.2 | 75.7 | -0.3 | -0.4% | 898,000 |
| 2013/12/10 | 76.2 | 76.3 | 75.5 | 76 | -0.4 | -0.5% | 1,293,100 |
| 2013/12/09 | 76.5 | 76.8 | 76.1 | 76.4 | +0.4 | +0.5% | 744,700 |
| 2013/12/06 | 75.6 | 76.9 | 75.6 | 76 | +0.1 | +0.1% | 941,200 |
| 2013/12/05 | 76.7 | 77 | 75.8 | 75.9 | -0.7 | -0.9% | 1,259,200 |
| 2013/12/04 | 77.8 | 78 | 76.6 | 76.6 | -1.6 | -2% | 1,553,600 |
| 2013/12/03 | 78 | 78.9 | 78 | 78.2 | +0.4 | +0.5% | 1,374,500 |
| 2013/12/02 | 77.9 | 79.8 | 77.4 | 77.8 | +2 | +2.6% | 4,877,200 |
| 2013/11/29 | 76 | 77.1 | 75.2 | 75.8 | -0.5 | -0.7% | 1,104,000 |
| 2013/11/28 | 77 | 77.3 | 75.7 | 76.3 | -0.6 | -0.8% | 1,242,100 |
| 2013/11/27 | 77 | 77.6 | 76.9 | 76.9 | -0.4 | -0.5% | 728,600 |
| 2013/11/26 | 77.7 | 77.7 | 77 | 77.3 | -0.5 | -0.6% | 834,500 |
| 2013/11/25 | 77.9 | 78 | 77.3 | 77.8 | +0.9 | +1.2% | 1,669,600 |
| 2013/11/22 | 77.1 | 77.7 | 76.6 | 76.9 | ±0 | ±0% | 999,800 |
| 2013/11/21 | 76.5 | 77.5 | 76.4 | 76.9 | ±0 | ±0% | 652,100 |
| 2013/11/20 | 76.3 | 77.1 | 76 | 76.9 | +1.1 | +1.5% | 1,397,400 |
2751～
2800
件表示中 / 5443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 | 24,500円 | +12.1% | +10.6% | 3.27% | 16.64倍 | 4.70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 | 103,000円 | +17.1% | +1.0% | 4.66% | 8.57倍 | 1.25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 | 199,000円 | +25.2% | +15.1% | 3.32% | 6.91倍 | 1.03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 | 193,700円 | +74.0% | +3.0% | 0.00% | 23.73倍 | 1.84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 | 503,000円 | +14.8% | +38.2% | 2.94% | 9.16倍 | 1.39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
