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 |
|---|---|---|---|---|---|---|---|
| 1997/09/16 | 996 | 1,000 | 996 | 1,000 | +4 | +0.4% | 20,000 |
| 1997/09/12 | 1,000 | 1,000 | 995 | 996 | -4 | -0.4% | 12,000 |
| 1997/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 6,000 |
| 1997/09/10 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 8,000 |
| 1997/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 1997/09/08 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 19,000 |
| 1997/09/05 | 1,000 | 1,010 | 995 | 995 | -5 | -0.5% | 24,000 |
| 1997/09/04 | 992 | 1,000 | 992 | 1,000 | +10 | +1% | 7,000 |
| 1997/09/03 | 1,000 | 1,010 | 990 | 990 | -10 | -1% | 64,000 |
| 1997/09/02 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 34,000 |
| 1997/09/01 | 1,010 | 1,020 | 1,000 | 1,000 | -10 | -1% | 38,000 |
| 1997/08/29 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 16,000 |
| 1997/08/28 | 1,020 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 11,000 |
| 1997/08/27 | 1,040 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 38,000 |
| 1997/08/26 | 1,040 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 28,000 |
| 1997/08/25 | 1,010 | 1,040 | 1,010 | 1,040 | +30 | +3% | 6,000 |
| 1997/08/22 | 1,060 | 1,060 | 1,010 | 1,010 | -60 | -5.6% | 12,000 |
| 1997/08/21 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 18,000 |
| 1997/08/20 | 1,050 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 9,000 |
| 1997/08/19 | 1,020 | 1,050 | 1,020 | 1,050 | +50 | +5% | 3,000 |
| 1997/08/18 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 11,000 |
| 1997/08/15 | 996 | 1,020 | 996 | 1,000 | +8 | +0.8% | 22,000 |
| 1997/08/14 | 994 | 998 | 985 | 992 | -1 | -0.1% | 56,000 |
| 1997/08/13 | 1,010 | 1,020 | 992 | 993 | -27 | -2.6% | 55,000 |
| 1997/08/12 | 1,020 | 1,020 | 1,020 | 1,020 | -10 | -1% | 10,000 |
| 1997/08/11 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 5,000 |
| 1997/08/08 | 1,020 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 17,000 |
| 1997/08/07 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 47,000 |
| 1997/08/06 | 1,060 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 30,000 |
| 1997/08/05 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 34,000 |
| 1997/08/04 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 5,000 |
| 1997/08/01 | 1,080 | 1,080 | 1,060 | 1,070 | -10 | -0.9% | 74,000 |
| 1997/07/31 | 1,080 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 33,000 |
| 1997/07/30 | 1,110 | 1,110 | 1,080 | 1,080 | -40 | -3.6% | 61,000 |
| 1997/07/29 | 1,150 | 1,150 | 1,120 | 1,120 | ±0 | ±0% | 26,000 |
| 1997/07/28 | 1,120 | 1,150 | 1,120 | 1,120 | ±0 | ±0% | 26,000 |
| 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 |
6851～
6900
件表示中 / 7025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 | 32,600円 | -3.0% | -35.3% | 3.37% | 18.63倍 | 0.60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 |
| 南海辰村 | 47,800円 | -8.4% | -6.2% | 1.26% | 9.07倍 | 0.80倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| 三住道路 | 148,500円 | +1.0% | +163.0% | 3.37% | 32.55倍 | 1.01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 |
| ファーストコポ | 94,000円 | -7.4% | +2.1% | 4.68% | 6.42倍 | 1.15倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| ＴＡＮＡＫＥＮ | 144,200円 | +14.0% | -25.2% | 3.81% | 10.45倍 | 1.53倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
市場注目の銘柄
チャート関連のコラム
