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 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 53.1 | 54.5 | 52.7 | 54.2 | +0.6 | +1.1% | 573,300 |
| 2009/08/10 | 54.6 | 54.8 | 53.2 | 53.6 | -1.2 | -2.2% | 853,700 |
| 2009/08/07 | 55.8 | 55.8 | 54.1 | 54.8 | -1 | -1.8% | 1,089,300 |
| 2009/08/06 | 54.6 | 55.8 | 54.6 | 55.8 | +1.3 | +2.4% | 1,934,900 |
| 2009/08/05 | 52.2 | 54.7 | 52.1 | 54.5 | +2.4 | +4.6% | 1,530,500 |
| 2009/08/04 | 52.6 | 53.6 | 51.5 | 52.1 | -1.2 | -2.3% | 1,430,200 |
| 2009/08/03 | 54.8 | 54.8 | 52.8 | 53.3 | -1.6 | -2.9% | 1,070,700 |
| 2009/07/31 | 54.8 | 55.2 | 54.3 | 54.9 | -0.1 | -0.2% | 895,600 |
| 2009/07/30 | 55.5 | 55.7 | 54.1 | 55 | ±0 | ±0% | 1,175,700 |
| 2009/07/29 | 57 | 57.2 | 54.7 | 55 | -2 | -3.5% | 1,592,200 |
| 2009/07/28 | 56 | 59.5 | 55 | 57 | -5 | -8.1% | 2,248,000 |
| 2009/07/27 | 61.2 | 62.6 | 60.5 | 62 | ±0 | ±0% | 3,086,400 |
| 2009/07/24 | 61.2 | 62.8 | 58.1 | 62 | -1.1 | -1.7% | 2,719,700 |
| 2009/07/23 | 63.1 | 63.6 | 62.3 | 63.1 | -1 | -1.6% | 1,364,900 |
| 2009/07/22 | 64 | 64.9 | 62.2 | 64.1 | +2.9 | +4.7% | 2,192,800 |
| 2009/07/21 | 60 | 62 | 60 | 61.2 | +2 | +3.4% | 1,499,600 |
| 2009/07/17 | 59 | 59.5 | 58.3 | 59.2 | +0.8 | +1.4% | 569,500 |
| 2009/07/16 | 59 | 59.9 | 57.8 | 58.4 | +1.3 | +2.3% | 899,200 |
| 2009/07/15 | 56.3 | 57.9 | 56 | 57.1 | +0.6 | +1.1% | 695,200 |
| 2009/07/14 | 57 | 59.6 | 56.1 | 56.5 | -1.5 | -2.6% | 1,299,400 |
| 2009/07/13 | 61.8 | 62.1 | 57.2 | 58 | -3.7 | -6% | 1,631,900 |
| 2009/07/10 | 62.1 | 62.9 | 60.5 | 61.7 | +0.5 | +0.8% | 762,800 |
| 2009/07/09 | 60.7 | 64 | 60.1 | 61.2 | +0.1 | +0.2% | 1,434,900 |
| 2009/07/08 | 63.5 | 63.5 | 60.1 | 61.1 | -3.4 | -5.3% | 2,228,700 |
| 2009/07/07 | 67.6 | 69.8 | 63.2 | 64.5 | -3 | -4.4% | 2,932,700 |
| 2009/07/06 | 61.8 | 70.1 | 61.7 | 67.5 | +6.4 | +10.5% | 3,741,100 |
| 2009/07/03 | 59 | 61.5 | 58.5 | 61.1 | +1.2 | +2% | 1,860,900 |
| 2009/07/02 | 57.6 | 59.9 | 57.3 | 59.9 | +2.9 | +5.1% | 1,582,700 |
| 2009/07/01 | 55.2 | 57.6 | 54.7 | 57 | +1.7 | +3.1% | 1,204,000 |
| 2009/06/30 | 55 | 55.3 | 54.2 | 55.3 | +1.5 | +2.8% | 886,600 |
| 2009/06/29 | 54.2 | 55.5 | 53.2 | 53.8 | +0.2 | +0.4% | 1,224,800 |
| 2009/06/26 | 53.5 | 54.3 | 53.1 | 53.6 | +0.7 | +1.3% | 976,500 |
| 2009/06/25 | 50.1 | 53.7 | 50 | 52.9 | +2.9 | +5.8% | 1,540,200 |
| 2009/06/24 | 50 | 50.1 | 49.7 | 50 | +0.4 | +0.8% | 325,700 |
| 2009/06/23 | 49.7 | 49.9 | 49.1 | 49.6 | -0.3 | -0.6% | 549,000 |
| 2009/06/22 | 49.8 | 50.2 | 49.7 | 49.9 | +0.1 | +0.2% | 433,800 |
| 2009/06/19 | 50 | 50.2 | 49.7 | 49.8 | -0.3 | -0.6% | 308,800 |
| 2009/06/18 | 50.1 | 50.3 | 49.9 | 50.1 | ±0 | ±0% | 431,200 |
| 2009/06/17 | 49.9 | 50.3 | 49.9 | 50.1 | +0.2 | +0.4% | 380,300 |
| 2009/06/16 | 50.1 | 50.2 | 49.7 | 49.9 | -0.5 | -1% | 569,200 |
| 2009/06/15 | 50 | 50.4 | 49.8 | 50.4 | +0.6 | +1.2% | 721,400 |
| 2009/06/12 | 50 | 50.3 | 49.7 | 49.8 | +0.2 | +0.4% | 656,400 |
| 2009/06/11 | 49.8 | 49.9 | 49.5 | 49.6 | +0.1 | +0.2% | 403,400 |
| 2009/06/10 | 48.9 | 49.5 | 48.9 | 49.5 | +0.4 | +0.8% | 317,800 |
| 2009/06/09 | 49.3 | 49.5 | 48.9 | 49.1 | -0.2 | -0.4% | 441,700 |
| 2009/06/08 | 49.3 | 49.7 | 49.2 | 49.3 | +0.2 | +0.4% | 407,300 |
| 2009/06/05 | 49.5 | 49.6 | 48.9 | 49.1 | ±0 | ±0% | 529,800 |
| 2009/06/04 | 49 | 49.6 | 48.7 | 49.1 | -0.6 | -1.2% | 562,400 |
| 2009/06/03 | 49.7 | 49.9 | 48.9 | 49.7 | -0.3 | -0.6% | 607,700 |
| 2009/06/02 | 50.3 | 50.5 | 49.6 | 50 | +0.4 | +0.8% | 920,100 |
3851～
3900
件表示中 / 5444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 |
| サンフロンティア | 220,800円 | +13.4% | +10.0% | 3.44% | 6.92倍 | 1.05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 |
| 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 |
| ＴＫＰ | 192,400円 | +74.0% | +3.0% | 0.00% | 23.58倍 | 1.83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 | 507,000円 | +14.8% | +38.2% | 2.92% | 9.23倍 | 1.40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
