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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 2,680 | 2,680 | 2,651 | 2,668 | -2 | -0.1% | 43,300 |
| 2024/07/09 | 2,651 | 2,677 | 2,643 | 2,670 | +23 | +0.9% | 34,300 |
| 2024/07/08 | 2,645 | 2,659 | 2,636 | 2,647 | +5 | +0.2% | 29,600 |
| 2024/07/05 | 2,661 | 2,668 | 2,641 | 2,642 | -29 | -1.1% | 28,100 |
| 2024/07/04 | 2,675 | 2,683 | 2,669 | 2,671 | -4 | -0.1% | 24,900 |
| 2024/07/03 | 2,668 | 2,693 | 2,668 | 2,675 | +1 | ±0% | 30,600 |
| 2024/07/02 | 2,674 | 2,690 | 2,663 | 2,674 | +11 | +0.4% | 44,100 |
| 2024/07/01 | 2,702 | 2,709 | 2,659 | 2,663 | -48 | -1.8% | 62,300 |
| 2024/06/28 | 2,763 | 2,763 | 2,705 | 2,711 | -48 | -1.7% | 63,700 |
| 2024/06/27 | 2,735 | 2,768 | 2,720 | 2,759 | +39 | +1.4% | 57,800 |
| 2024/06/26 | 2,749 | 2,749 | 2,720 | 2,720 | -21 | -0.8% | 38,700 |
| 2024/06/25 | 2,700 | 2,750 | 2,699 | 2,741 | +46 | +1.7% | 75,000 |
| 2024/06/24 | 2,695 | 2,709 | 2,681 | 2,695 | +15 | +0.6% | 64,600 |
| 2024/06/21 | 2,657 | 2,690 | 2,656 | 2,680 | +22 | +0.8% | 107,000 |
| 2024/06/20 | 2,643 | 2,673 | 2,642 | 2,658 | +15 | +0.6% | 50,200 |
| 2024/06/19 | 2,619 | 2,643 | 2,614 | 2,643 | +24 | +0.9% | 48,600 |
| 2024/06/18 | 2,607 | 2,624 | 2,599 | 2,619 | +20 | +0.8% | 42,800 |
| 2024/06/17 | 2,601 | 2,603 | 2,586 | 2,599 | -9 | -0.3% | 28,200 |
| 2024/06/14 | 2,570 | 2,610 | 2,564 | 2,608 | +17 | +0.7% | 50,100 |
| 2024/06/13 | 2,610 | 2,610 | 2,583 | 2,591 | -18 | -0.7% | 25,900 |
| 2024/06/12 | 2,607 | 2,609 | 2,596 | 2,609 | +12 | +0.5% | 29,000 |
| 2024/06/11 | 2,610 | 2,610 | 2,596 | 2,597 | -18 | -0.7% | 19,900 |
| 2024/06/10 | 2,600 | 2,618 | 2,600 | 2,615 | +16 | +0.6% | 40,600 |
| 2024/06/07 | 2,583 | 2,599 | 2,580 | 2,599 | +16 | +0.6% | 25,500 |
| 2024/06/06 | 2,576 | 2,589 | 2,565 | 2,583 | ±0 | ±0% | 28,000 |
| 2024/06/05 | 2,560 | 2,590 | 2,552 | 2,583 | +10 | +0.4% | 47,800 |
| 2024/06/04 | 2,560 | 2,584 | 2,551 | 2,573 | +10 | +0.4% | 31,700 |
| 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 |
251～
300
件表示中 / 564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 | 273,600円 | +5.8% | +2.3% | 1.97% | 16.29倍 | 1.49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 | 405,500円 | +4.5% | +2.3% | 3.16% | 9.54倍 | 0.83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 |
| 帝国ホテル | 95,100円 | +6.6% | -17.6% | 0.63% | 68.37倍 | 2.49倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| エイチ・アイエス | 137,500円 | +13.6% | +5.3% | 1.45% | 13.35倍 | 1.86倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| コシダカＨＤ | 129,500円 | +12.3% | +5.5% | 1.85% | 14.23倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
