日神グループ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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 106.5 | 109 | 102.5 | 103.5 | -3.5 | -3.3% | 112,800 |
| 2009/04/15 | 112 | 112 | 102 | 107 | -4.5 | -4% | 169,800 |
| 2009/04/14 | 121.5 | 121.5 | 109 | 111.5 | -7.5 | -6.3% | 250,400 |
| 2009/04/13 | 106 | 119 | 103.5 | 119 | +15.5 | +15% | 419,000 |
| 2009/04/10 | 103.5 | 105.5 | 100 | 103.5 | +3.5 | +3.5% | 142,400 |
| 2009/04/09 | 94.5 | 101 | 92.5 | 100 | +6 | +6.4% | 217,800 |
| 2009/04/08 | 94 | 95 | 94 | 94 | -1 | -1.1% | 24,400 |
| 2009/04/07 | 95 | 95 | 94 | 95 | +0.5 | +0.5% | 98,600 |
| 2009/04/06 | 96.5 | 96.5 | 92.5 | 94.5 | +3 | +3.3% | 94,800 |
| 2009/04/03 | 90 | 93 | 88 | 91.5 | +3 | +3.4% | 202,800 |
| 2009/04/02 | 89.5 | 90 | 87.5 | 88.5 | +1.5 | +1.7% | 219,000 |
| 2009/04/01 | 87 | 88 | 86.5 | 87 | -1.5 | -1.7% | 68,000 |
| 2009/03/31 | 90 | 90 | 87.5 | 88.5 | -1.5 | -1.7% | 96,600 |
| 2009/03/30 | 92 | 92 | 88 | 90 | ±0 | ±0% | 85,800 |
| 2009/03/27 | 89 | 91.5 | 87.5 | 90 | +3.5 | +4% | 156,200 |
| 2009/03/26 | 84 | 88.5 | 83.5 | 86.5 | -2.5 | -2.8% | 170,200 |
| 2009/03/25 | 90 | 90 | 87 | 89 | +1 | +1.1% | 351,000 |
| 2009/03/24 | 92 | 92.5 | 88 | 88 | -1 | -1.1% | 170,600 |
| 2009/03/23 | 90 | 90.5 | 87.5 | 89 | +3 | +3.5% | 160,600 |
| 2009/03/19 | 88.5 | 90 | 85.5 | 86 | -3 | -3.4% | 282,400 |
| 2009/03/18 | 90.5 | 91 | 87.5 | 89 | +1 | +1.1% | 231,000 |
| 2009/03/17 | 87 | 88 | 86 | 88 | +1 | +1.1% | 254,000 |
| 2009/03/16 | 87 | 89 | 86.5 | 87 | ±0 | ±0% | 198,200 |
| 2009/03/13 | 88 | 88.5 | 86 | 87 | -0.5 | -0.6% | 76,000 |
| 2009/03/12 | 87 | 87.5 | 84.5 | 87.5 | +3 | +3.6% | 29,800 |
| 2009/03/11 | 84 | 85.5 | 84 | 84.5 | -0.5 | -0.6% | 33,000 |
| 2009/03/10 | 85.5 | 86.5 | 83.5 | 85 | ±0 | ±0% | 19,200 |
| 2009/03/09 | 85.5 | 86 | 82.5 | 85 | -0.5 | -0.6% | 65,200 |
| 2009/03/06 | 88.5 | 89 | 85.5 | 85.5 | -0.5 | -0.6% | 33,600 |
| 2009/03/05 | 87 | 88.5 | 85.5 | 86 | -1 | -1.1% | 141,200 |
| 2009/03/04 | 86.5 | 87.5 | 86 | 87 | +0.5 | +0.6% | 70,200 |
| 2009/03/03 | 88.5 | 88.5 | 86.5 | 86.5 | -2.5 | -2.8% | 43,400 |
| 2009/03/02 | 85.5 | 89 | 85.5 | 89 | +0.5 | +0.6% | 26,200 |
| 2009/02/27 | 88 | 89 | 86.5 | 88.5 | +2.5 | +2.9% | 55,800 |
| 2009/02/26 | 87 | 87 | 83 | 86 | -1 | -1.1% | 144,800 |
| 2009/02/25 | 89 | 89.5 | 84 | 87 | -2 | -2.2% | 97,200 |
| 2009/02/24 | 85 | 89.5 | 85 | 89 | -1.5 | -1.7% | 131,400 |
| 2009/02/23 | 90 | 92 | 89 | 90.5 | -1.5 | -1.6% | 20,800 |
| 2009/02/20 | 97 | 97 | 91 | 92 | -2.5 | -2.6% | 66,400 |
| 2009/02/19 | 99 | 99.5 | 92.5 | 94.5 | +0.5 | +0.5% | 109,400 |
| 2009/02/18 | 93.5 | 95 | 91.5 | 94 | -1 | -1.1% | 60,000 |
| 2009/02/17 | 94 | 96 | 94 | 95 | ±0 | ±0% | 21,600 |
| 2009/02/16 | 96.5 | 97 | 94 | 95 | +1 | +1.1% | 21,800 |
| 2009/02/13 | 97.5 | 97.5 | 93.5 | 94 | -1 | -1.1% | 14,200 |
| 2009/02/12 | 92.5 | 95 | 90 | 95 | +2.5 | +2.7% | 75,000 |
| 2009/02/10 | 92.5 | 95 | 91.5 | 92.5 | -1.5 | -1.6% | 75,200 |
| 2009/02/09 | 95.5 | 95.5 | 93 | 94 | -2.5 | -2.6% | 67,000 |
| 2009/02/06 | 96 | 97.5 | 95.5 | 96.5 | ±0 | ±0% | 66,200 |
| 2009/02/05 | 97.5 | 100 | 96.5 | 96.5 | +0.5 | +0.5% | 68,200 |
| 2009/02/04 | 98.5 | 98.5 | 96 | 96 | ±0 | ±0% | 46,400 |
4001～
4050
件表示中 / 6166件
類似銘柄と比較する
現在ご覧いただいている「日神ＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| グロバル社 | 116,000円 | -16.7% | -24.3% | 2.84% | 10.79倍 | 3.03倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| フジ住 | 77,700円 | +1.7% | -18.4% | 4.12% | 7.63倍 | 0.52倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
市場注目の銘柄
チャート関連のコラム
