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 |
|---|---|---|---|---|---|---|---|
| 1997/04/23 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 14,000 |
| 1997/04/22 | 1,260 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 31,000 |
| 1997/04/21 | 1,210 | 1,260 | 1,200 | 1,250 | +80 | +6.8% | 47,000 |
| 1997/04/18 | 1,130 | 1,170 | 1,120 | 1,170 | +50 | +4.5% | 57,000 |
| 1997/04/17 | 1,130 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 44,000 |
| 1997/04/16 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 26,000 |
| 1997/04/15 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 5,000 |
| 1997/04/14 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 8,000 |
| 1997/04/11 | 1,130 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 19,000 |
| 1997/04/10 | 1,130 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 24,000 |
| 1997/04/09 | 1,170 | 1,170 | 1,120 | 1,140 | -30 | -2.6% | 55,000 |
| 1997/04/08 | 1,210 | 1,210 | 1,140 | 1,170 | -80 | -6.4% | 78,000 |
| 1997/04/07 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 37,000 |
| 1997/04/04 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 40,000 |
| 1997/04/03 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 37,000 |
| 1997/04/02 | 1,270 | 1,280 | 1,270 | 1,270 | +10 | +0.8% | 9,000 |
| 1997/04/01 | 1,260 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 18,000 |
| 1997/03/31 | 1,280 | 1,280 | 1,270 | 1,270 | -20 | -1.6% | 13,000 |
| 1997/03/28 | 1,300 | 1,300 | 1,280 | 1,290 | -20 | -1.5% | 18,000 |
| 1997/03/27 | 1,320 | 1,320 | 1,300 | 1,310 | -20 | -1.5% | 7,000 |
| 1997/03/26 | 1,320 | 1,330 | 1,300 | 1,330 | +10 | +0.8% | 39,000 |
| 1997/03/25 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 14,000 |
| 1997/03/24 | 1,310 | 1,330 | 1,310 | 1,320 | +20 | +1.5% | 33,000 |
| 1997/03/21 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 73,000 |
| 1997/03/19 | 1,290 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 70,000 |
| 1997/03/18 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 21,000 |
| 1997/03/17 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 48,000 |
| 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 |
6951～
7000
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
