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 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 1,120 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 19,000 |
| 1997/07/24 | 1,120 | 1,120 | 1,100 | 1,100 | -40 | -3.5% | 10,000 |
| 1997/07/23 | 1,140 | 1,140 | 1,120 | 1,140 | +30 | +2.7% | 13,000 |
| 1997/07/22 | 1,140 | 1,150 | 1,110 | 1,110 | -10 | -0.9% | 38,000 |
| 1997/07/18 | 1,120 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 29,000 |
| 1997/07/17 | 1,150 | 1,160 | 1,100 | 1,100 | -60 | -5.2% | 34,000 |
| 1997/07/16 | 1,160 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 31,000 |
| 1997/07/15 | 1,160 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 69,000 |
| 1997/07/14 | 1,160 | 1,160 | 1,160 | 1,160 | -20 | -1.7% | 5,000 |
| 1997/07/11 | 1,150 | 1,180 | 1,150 | 1,180 | +10 | +0.9% | 17,000 |
| 1997/07/10 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 11,000 |
| 1997/07/09 | 1,170 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 75,000 |
| 1997/07/08 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 29,000 |
| 1997/07/07 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 27,000 |
| 1997/07/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 1997/07/03 | 1,200 | 1,220 | 1,170 | 1,200 | ±0 | ±0% | 43,000 |
| 1997/07/02 | 1,210 | 1,210 | 1,200 | 1,200 | -20 | -1.6% | 13,000 |
| 1997/07/01 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 6,000 |
| 1997/06/30 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 9,000 |
| 1997/06/27 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 35,000 |
| 1997/06/26 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 35,000 |
| 1997/06/25 | 1,250 | 1,270 | 1,240 | 1,270 | +20 | +1.6% | 36,000 |
| 1997/06/24 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 33,000 |
| 1997/06/23 | 1,260 | 1,280 | 1,250 | 1,270 | +30 | +2.4% | 70,000 |
| 1997/06/20 | 1,220 | 1,250 | 1,220 | 1,240 | +30 | +2.5% | 154,000 |
| 1997/06/19 | 1,210 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 138,000 |
| 1997/06/18 | 1,220 | 1,250 | 1,190 | 1,200 | ±0 | ±0% | 136,000 |
| 1997/06/17 | 1,190 | 1,200 | 1,180 | 1,200 | +30 | +2.6% | 32,000 |
| 1997/06/16 | 1,180 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 94,000 |
| 1997/06/13 | 1,190 | 1,200 | 1,170 | 1,180 | ±0 | ±0% | 156,000 |
| 1997/06/12 | 1,190 | 1,200 | 1,180 | 1,180 | +10 | +0.9% | 110,000 |
| 1997/06/11 | 1,170 | 1,180 | 1,170 | 1,170 | +10 | +0.9% | 63,000 |
| 1997/06/10 | 1,160 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 17,000 |
| 1997/06/09 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 25,000 |
| 1997/06/06 | 1,180 | 1,180 | 1,180 | 1,180 | -10 | -0.8% | 16,000 |
| 1997/06/05 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 7,000 |
| 1997/06/04 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 13,000 |
| 1997/06/03 | 1,180 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 49,000 |
| 1997/06/02 | 1,220 | 1,220 | 1,170 | 1,170 | -40 | -3.3% | 19,000 |
| 1997/05/30 | 1,190 | 1,210 | 1,190 | 1,210 | +30 | +2.5% | 10,000 |
| 1997/05/29 | 1,210 | 1,230 | 1,180 | 1,180 | -50 | -4.1% | 53,000 |
| 1997/05/28 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 31,000 |
| 1997/05/27 | 1,240 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 21,000 |
| 1997/05/26 | 1,250 | 1,250 | 1,240 | 1,240 | - | - | 39,000 |
| 1997/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/22 | 1,260 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 9,000 |
| 1997/05/21 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 8,000 |
| 1997/05/20 | 1,280 | 1,290 | 1,250 | 1,250 | -30 | -2.3% | 27,000 |
| 1997/05/19 | 1,270 | 1,280 | 1,270 | 1,280 | +30 | +2.4% | 14,000 |
| 1997/05/16 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 48,000 |
6801～
6850
件表示中 / 6939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 | 34,500円 | +172.3% | - | 3.19% | 13.14倍 | 0.63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 | - | +6.1% | +7.5% | - | - | - |
|
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 |
| ノバック | 268,200円 | -19.8% | -3.3% | 4.47% | 28.78倍 | 0.77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 |
| 三住道路 | 142,300円 | -2.6% | -74.2% | 2.81% | 79.28倍 | 1.00倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ナカボーテック | 499,500円 | +6.7% | +15.4% | 5.51% | 12.67倍 | 1.59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
