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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/06/07 | 132 | 132 | 127 | 127 | -5 | -3.8% | 8,000 |
| 2010/06/04 | 134 | 134 | 131 | 132 | -2 | -1.5% | 13,000 |
| 2010/06/03 | 133 | 135 | 132 | 134 | +3 | +2.3% | 42,000 |
| 2010/06/02 | 132 | 137 | 129 | 131 | +9 | +7.4% | 220,000 |
| 2010/06/01 | 123 | 123 | 121 | 122 | -1 | -0.8% | 16,000 |
| 2010/05/31 | 122 | 124 | 122 | 123 | ±0 | ±0% | 14,000 |
| 2010/05/28 | 122 | 124 | 122 | 123 | -1 | -0.8% | 10,000 |
| 2010/05/27 | 124 | 124 | 124 | 124 | +1 | +0.8% | 4,000 |
| 2010/05/26 | 125 | 125 | 122 | 123 | -3 | -2.4% | 43,000 |
| 2010/05/25 | 123 | 126 | 122 | 126 | +1 | +0.8% | 21,000 |
| 2010/05/24 | 121 | 125 | 120 | 125 | +4 | +3.3% | 16,000 |
| 2010/05/21 | 123 | 123 | 121 | 121 | -2 | -1.6% | 18,000 |
| 2010/05/20 | 124 | 125 | 123 | 123 | -2 | -1.6% | 23,000 |
| 2010/05/19 | 123 | 125 | 122 | 125 | +2 | +1.6% | 21,000 |
| 2010/05/18 | 124 | 125 | 123 | 123 | -2 | -1.6% | 20,000 |
| 2010/05/17 | 127 | 127 | 125 | 125 | -3 | -2.3% | 24,000 |
3701～
3750
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
