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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 146 | 152 | 146 | 151 | +5 | +3.4% | 46,000 |
| 2010/10/05 | 149 | 149 | 145 | 146 | -3 | -2% | 39,000 |
| 2010/10/04 | 148 | 150 | 147 | 149 | +3 | +2.1% | 58,000 |
| 2010/10/01 | 144 | 146 | 143 | 146 | +4 | +2.8% | 42,000 |
| 2010/09/30 | 142 | 143 | 142 | 142 | ±0 | ±0% | 20,000 |
| 2010/09/29 | 140 | 142 | 140 | 142 | +3 | +2.2% | 38,000 |
| 2010/09/28 | 139 | 140 | 139 | 139 | ±0 | ±0% | 34,000 |
| 2010/09/27 | 139 | 140 | 138 | 139 | +1 | +0.7% | 61,000 |
| 2010/09/24 | 137 | 140 | 137 | 138 | +1 | +0.7% | 16,000 |
| 2010/09/22 | 139 | 140 | 135 | 137 | -2 | -1.4% | 55,000 |
| 2010/09/21 | 140 | 140 | 138 | 139 | -1 | -0.7% | 25,000 |
| 2010/09/17 | 140 | 140 | 138 | 140 | ±0 | ±0% | 13,000 |
| 2010/09/16 | 139 | 140 | 138 | 140 | +1 | +0.7% | 11,000 |
| 2010/09/15 | 138 | 140 | 137 | 139 | ±0 | ±0% | 13,000 |
| 2010/09/14 | 139 | 140 | 139 | 139 | +1 | +0.7% | 15,000 |
| 2010/09/13 | 138 | 138 | 138 | 138 | -2 | -1.4% | 12,000 |
| 2010/09/10 | 138 | 140 | 138 | 140 | +1 | +0.7% | 22,000 |
| 2010/09/09 | 137 | 140 | 137 | 139 | +4 | +3% | 25,000 |
| 2010/09/08 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,000 |
| 2010/09/07 | 138 | 138 | 135 | 135 | -2 | -1.5% | 27,000 |
| 2010/09/06 | 136 | 137 | 136 | 137 | +1 | +0.7% | 18,000 |
| 2010/09/03 | 136 | 136 | 135 | 136 | -1 | -0.7% | 13,000 |
| 2010/09/02 | 137 | 138 | 135 | 137 | +2 | +1.5% | 22,000 |
| 2010/09/01 | 136 | 136 | 135 | 135 | -1 | -0.7% | 5,000 |
| 2010/08/31 | 135 | 136 | 135 | 136 | +1 | +0.7% | 4,000 |
| 2010/08/30 | 134 | 137 | 134 | 135 | +2 | +1.5% | 13,000 |
| 2010/08/27 | 136 | 136 | 133 | 133 | -2 | -1.5% | 14,000 |
| 2010/08/26 | 137 | 137 | 135 | 135 | ±0 | ±0% | 44,000 |
| 2010/08/25 | 135 | 136 | 135 | 135 | -1 | -0.7% | 12,000 |
| 2010/08/24 | 136 | 136 | 134 | 136 | +1 | +0.7% | 12,000 |
| 2010/08/23 | 135 | 135 | 135 | 135 | +1 | +0.7% | 5,000 |
| 2010/08/20 | 136 | 136 | 134 | 134 | -1 | -0.7% | 17,000 |
| 2010/08/19 | 134 | 135 | 133 | 135 | +1 | +0.7% | 7,000 |
| 2010/08/18 | 133 | 134 | 133 | 134 | +1 | +0.8% | 6,000 |
| 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 |
3651～
3700
件表示中 / 7032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 | 33,100円 | -3.0% | -35.3% | 3.32% | 18.91倍 | 0.61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 |
| ナカボーテック | 535,000円 | -1.5% | -12.3% | - | - | - |
|
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 |
| 三住道路 | 147,300円 | +1.0% | +163.0% | 3.39% | 32.29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 |
| ファーストコポ | 96,100円 | -7.4% | +2.1% | 4.58% | 6.56倍 | 1.18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 | 143,400円 | +14.0% | -25.2% | 3.84% | 10.40倍 | 1.52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
