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 |
|---|---|---|---|---|---|---|---|
| 1997/07/04 | 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 |
| 1997/05/15 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1997/05/14 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 23,000 |
| 1997/05/13 | 1,280 | 1,310 | 1,280 | 1,300 | +20 | +1.6% | 36,000 |
| 1997/05/12 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 3,000 |
| 1997/05/09 | 1,290 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 39,000 |
| 1997/05/08 | 1,280 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 15,000 |
| 1997/05/07 | 1,280 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 122,000 |
| 1997/05/06 | 1,260 | 1,280 | 1,260 | 1,280 | +30 | +2.4% | 25,000 |
| 1997/05/02 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 20,000 |
| 1997/05/01 | 1,260 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 14,000 |
| 1997/04/30 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 16,000 |
| 1997/04/28 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 19,000 |
| 1997/04/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 9,000 |
| 1997/04/24 | 1,250 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 12,000 |
6901～
6950
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
