日本ハウス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 |
|---|---|---|---|---|---|---|---|
| 1997/03/14 | 1,290 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 17,000 |
| 1997/03/13 | 1,290 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 27,000 |
| 1997/03/12 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 39,000 |
| 1997/03/11 | 1,280 | 1,290 | 1,280 | 1,280 | +10 | +0.8% | 30,000 |
| 1997/03/10 | 1,280 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 7,000 |
| 1997/03/07 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 10,000 |
| 1997/03/06 | 1,280 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 20,000 |
| 1997/03/05 | 1,280 | 1,280 | 1,270 | 1,280 | -10 | -0.8% | 14,000 |
| 1997/03/04 | 1,310 | 1,310 | 1,280 | 1,290 | -20 | -1.5% | 28,000 |
| 1997/03/03 | 1,320 | 1,320 | 1,300 | 1,310 | ±0 | ±0% | 12,000 |
| 1997/02/28 | 1,330 | 1,360 | 1,310 | 1,310 | -30 | -2.2% | 19,000 |
| 1997/02/27 | 1,340 | 1,360 | 1,330 | 1,340 | -10 | -0.7% | 25,000 |
| 1997/02/26 | 1,350 | 1,360 | 1,320 | 1,350 | ±0 | ±0% | 51,000 |
| 1997/02/25 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 38,000 |
| 1997/02/24 | 1,350 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 105,000 |
| 1997/02/21 | 1,330 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 202,000 |
| 1997/02/20 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 38,000 |
| 1997/02/19 | 1,310 | 1,310 | 1,280 | 1,290 | -20 | -1.5% | 31,000 |
| 1997/02/18 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 12,000 |
| 1997/02/17 | 1,320 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 45,000 |
| 1997/02/14 | 1,310 | 1,330 | 1,300 | 1,320 | -10 | -0.8% | 98,000 |
| 1997/02/13 | 1,360 | 1,360 | 1,330 | 1,330 | -40 | -2.9% | 59,000 |
| 1997/02/12 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 8,000 |
| 1997/02/10 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 7,000 |
| 1997/02/07 | 1,410 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 53,000 |
| 1997/02/06 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 16,000 |
| 1997/02/05 | 1,440 | 1,450 | 1,410 | 1,420 | ±0 | ±0% | 106,000 |
| 1997/02/04 | 1,430 | 1,490 | 1,420 | 1,420 | +10 | +0.7% | 152,000 |
| 1997/02/03 | 1,420 | 1,430 | 1,410 | 1,410 | ±0 | ±0% | 29,000 |
| 1997/01/31 | 1,380 | 1,420 | 1,370 | 1,410 | +30 | +2.2% | 82,000 |
| 1997/01/30 | 1,390 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 70,000 |
| 1997/01/29 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 19,000 |
| 1997/01/28 | 1,410 | 1,410 | 1,360 | 1,380 | -50 | -3.5% | 28,000 |
| 1997/01/27 | 1,420 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 37,000 |
| 1997/01/24 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 14,000 |
| 1997/01/23 | 1,440 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 14,000 |
| 1997/01/22 | 1,430 | 1,430 | 1,430 | 1,430 | +20 | +1.4% | 30,000 |
| 1997/01/21 | 1,410 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 30,000 |
| 1997/01/20 | 1,430 | 1,430 | 1,410 | 1,410 | -10 | -0.7% | 31,000 |
| 1997/01/17 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 48,000 |
| 1997/01/16 | 1,410 | 1,440 | 1,410 | 1,420 | +40 | +2.9% | 56,000 |
| 1997/01/14 | 1,420 | 1,420 | 1,380 | 1,380 | ±0 | ±0% | 4,000 |
| 1997/01/13 | 1,370 | 1,390 | 1,350 | 1,380 | +10 | +0.7% | 39,000 |
| 1997/01/10 | 1,380 | 1,380 | 1,350 | 1,370 | -10 | -0.7% | 16,000 |
| 1997/01/09 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 45,000 |
| 1997/01/08 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 25,000 |
| 1997/01/07 | 1,460 | 1,460 | 1,430 | 1,430 | -20 | -1.4% | 41,000 |
| 1997/01/06 | 1,480 | 1,480 | 1,440 | 1,450 | - | - | 66,000 |
6801～
6848
件表示中 / 6848件
類似銘柄と比較する
現在ご覧いただいている「日ハウス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 |
|---|---|---|---|---|---|---|---|---|
| 日ハウスＨＤ | 35,400円 | +195.6% | - | 3.11% | 14.16倍 | 0.68倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| 協和日成 | 131,400円 | +6.1% | +7.5% | 2.89% | 12.69倍 | 0.75倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 弘電社 | 162,300円 | +10.7% | +43.2% | 4.07% | 10.33倍 | 0.71倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| ノバック | 258,500円 | -7.1% | +126.6% | 4.64% | 13.31倍 | 0.72倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
| ナカボーテック | 490,000円 | -1.2% | -15.6% | 4.08% | 16.96倍 | 1.56倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
市場注目の銘柄
チャート関連のコラム
