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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 134 | 134 | 133 | 133 | -3 | -2.2% | 7,000 |
| 2010/08/16 | 135 | 136 | 133 | 136 | +1 | +0.7% | 8,000 |
| 2010/08/13 | 135 | 135 | 135 | 135 | +3 | +2.3% | 1,000 |
| 2010/08/12 | 134 | 134 | 132 | 132 | -1 | -0.8% | 3,000 |
| 2010/08/11 | 135 | 135 | 133 | 133 | -2 | -1.5% | 7,000 |
| 2010/08/10 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,000 |
| 2010/08/09 | 134 | 136 | 134 | 135 | +1 | +0.7% | 9,000 |
| 2010/08/06 | 134 | 134 | 133 | 134 | +2 | +1.5% | 5,000 |
| 2010/08/05 | 133 | 133 | 132 | 132 | -2 | -1.5% | 3,000 |
| 2010/08/04 | 133 | 134 | 132 | 134 | ±0 | ±0% | 4,000 |
| 2010/08/03 | 135 | 135 | 134 | 134 | -3 | -2.2% | 6,000 |
| 2010/08/02 | 137 | 137 | 137 | 137 | +3 | +2.2% | 14,000 |
| 2010/07/30 | 134 | 134 | 133 | 134 | +3 | +2.3% | 5,000 |
| 2010/07/29 | 134 | 134 | 130 | 131 | -4 | -3% | 27,000 |
| 2010/07/28 | 133 | 135 | 133 | 135 | ±0 | ±0% | 10,000 |
| 2010/07/27 | 134 | 135 | 134 | 135 | +1 | +0.7% | 4,000 |
| 2010/07/26 | 134 | 134 | 134 | 134 | -1 | -0.7% | 45,000 |
| 2010/07/23 | 132 | 135 | 132 | 135 | +2 | +1.5% | 16,000 |
| 2010/07/22 | 130 | 133 | 130 | 133 | +3 | +2.3% | 2,000 |
| 2010/07/21 | 133 | 133 | 130 | 130 | -5 | -3.7% | 8,000 |
| 2010/07/20 | 135 | 136 | 130 | 135 | +6 | +4.7% | 187,000 |
| 2010/07/16 | 131 | 131 | 129 | 129 | -2 | -1.5% | 12,000 |
| 2010/07/15 | 133 | 133 | 131 | 131 | -3 | -2.2% | 11,000 |
| 2010/07/14 | 130 | 135 | 130 | 134 | +4 | +3.1% | 23,000 |
| 2010/07/13 | 130 | 132 | 130 | 130 | -2 | -1.5% | 16,000 |
| 2010/07/12 | 130 | 132 | 130 | 132 | ±0 | ±0% | 18,000 |
| 2010/07/09 | 130 | 133 | 129 | 132 | +2 | +1.5% | 29,000 |
| 2010/07/08 | 132 | 132 | 130 | 130 | -1 | -0.8% | 2,000 |
| 2010/07/07 | 129 | 131 | 129 | 131 | ±0 | ±0% | 22,000 |
| 2010/07/06 | 130 | 131 | 130 | 131 | +1 | +0.8% | 14,000 |
| 2010/07/05 | 129 | 130 | 129 | 130 | +1 | +0.8% | 18,000 |
| 2010/07/02 | 130 | 130 | 129 | 129 | -1 | -0.8% | 16,000 |
| 2010/07/01 | 129 | 130 | 129 | 130 | +1 | +0.8% | 8,000 |
| 2010/06/30 | 126 | 129 | 126 | 129 | +1 | +0.8% | 18,000 |
| 2010/06/29 | 132 | 132 | 128 | 128 | -2 | -1.5% | 13,000 |
| 2010/06/28 | 134 | 134 | 130 | 130 | -1 | -0.8% | 53,000 |
| 2010/06/25 | 133 | 134 | 131 | 131 | -3 | -2.2% | 45,000 |
| 2010/06/24 | 134 | 134 | 134 | 134 | -1 | -0.7% | 2,000 |
| 2010/06/23 | 132 | 135 | 132 | 135 | +2 | +1.5% | 26,000 |
| 2010/06/22 | 132 | 133 | 132 | 133 | +1 | +0.8% | 9,000 |
| 2010/06/21 | 131 | 132 | 130 | 132 | ±0 | ±0% | 24,000 |
| 2010/06/18 | 131 | 132 | 130 | 132 | +1 | +0.8% | 8,000 |
| 2010/06/17 | 131 | 131 | 130 | 131 | +1 | +0.8% | 5,000 |
| 2010/06/16 | 129 | 130 | 129 | 130 | +1 | +0.8% | 4,000 |
| 2010/06/15 | 129 | 129 | 128 | 129 | +1 | +0.8% | 5,000 |
| 2010/06/14 | 129 | 129 | 128 | 128 | -1 | -0.8% | 5,000 |
| 2010/06/11 | 128 | 129 | 128 | 129 | +1 | +0.8% | 21,000 |
| 2010/06/10 | 128 | 129 | 128 | 128 | ±0 | ±0% | 8,000 |
| 2010/06/09 | 128 | 128 | 127 | 128 | -3 | -2.3% | 10,000 |
| 2010/06/08 | 132 | 132 | 131 | 131 | +4 | +3.1% | 13,000 |
3451～
3500
件表示中 / 6798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 | 35,800円 | +195.6% | - | 3.07% | 14.32倍 | 0.69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 |
| セレコーポ | 424,000円 | +8.2% | +6.4% | 2.48% | 12.10倍 | 0.74倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 藤田エンジ | 136,500円 | -7.0% | -6.2% | 3.66% | 9.63倍 | 0.70倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 佐田建 | 86,100円 | +27.5% | +504.8% | 3.37% | 15.35倍 | 0.87倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
