日本和装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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 290 | 290 | 290 | 290 | ±0 | ±0% | 1,100 |
| 2010/08/03 | 293 | 293 | 290 | 290 | -3 | -1% | 600 |
| 2010/08/02 | 295 | 297 | 293 | 293 | -1.9 | -0.6% | 8,500 |
| 2010/07/30 | 293.9 | 294.9 | 293 | 294.9 | +1 | +0.3% | 3,600 |
| 2010/07/29 | 293.7 | 293.9 | 291.2 | 293.9 | +2.8 | +1% | 1,500 |
| 2010/07/28 | 290.3 | 294.1 | 290.3 | 291.1 | -3.1 | -1.1% | 1,800 |
| 2010/07/27 | 290 | 294.9 | 290 | 294.2 | +4.2 | +1.4% | 2,600 |
| 2010/07/26 | 289 | 290 | 289 | 290 | ±0 | ±0% | 400 |
| 2010/07/23 | 290 | 290 | 290 | 290 | -1 | -0.3% | 700 |
| 2010/07/22 | 297 | 297 | 289 | 291 | -4 | -1.4% | 5,600 |
| 2010/07/21 | 295 | 295 | 289 | 295 | +5 | +1.7% | 8,000 |
| 2010/07/20 | 290 | 290 | 289.5 | 290 | ±0 | ±0% | 4,400 |
| 2010/07/16 | 290 | 290 | 289.4 | 290 | ±0 | ±0% | 1,400 |
| 2010/07/15 | 290 | 297 | 290 | 290 | +1.2 | +0.4% | 3,900 |
| 2010/07/14 | 290.1 | 290.1 | 287.8 | 288.8 | -1.2 | -0.4% | 1,400 |
| 2010/07/13 | 295 | 295 | 284 | 290 | -6.6 | -2.2% | 5,100 |
| 2010/07/12 | 285 | 314 | 281.5 | 296.6 | +12.9 | +4.5% | 26,500 |
| 2010/07/09 | 281.1 | 283.9 | 280 | 283.7 | +2.4 | +0.9% | 4,900 |
| 2010/07/08 | 280.1 | 282.9 | 280.1 | 281.3 | -2.6 | -0.9% | 6,500 |
| 2010/07/07 | 283.9 | 284.4 | 282.6 | 283.9 | - | - | 1,500 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 283.7 | 283.9 | 283.7 | 283.9 | - | - | 1,500 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 283.8 | 283.8 | 283.8 | 283.8 | ±0 | ±0% | 10,300 |
| 2010/06/30 | 283.9 | 283.9 | 280.4 | 283.8 | +2.8 | +1% | 4,300 |
| 2010/06/29 | 283.1 | 283.1 | 281 | 281 | -2 | -0.7% | 2,800 |
| 2010/06/28 | 281.1 | 289.9 | 281.1 | 283 | ±0 | ±0% | 7,000 |
| 2010/06/25 | 283 | 283 | 283 | 283 | -2.9 | -1% | 1,000 |
| 2010/06/24 | 282.7 | 285.9 | 282.5 | 285.9 | -0.1 | ±0% | 2,100 |
| 2010/06/23 | 286.8 | 286.8 | 282.1 | 286 | +1.4 | +0.5% | 1,600 |
| 2010/06/22 | 282 | 286.1 | 280.3 | 284.6 | -2.4 | -0.8% | 3,900 |
| 2010/06/21 | 288 | 288 | 287 | 287 | -2 | -0.7% | 7,900 |
| 2010/06/18 | 287.1 | 289 | 285.8 | 289 | +0.5 | +0.2% | 5,200 |
| 2010/06/17 | 288.5 | 288.5 | 285 | 288.5 | +5.5 | +1.9% | 1,600 |
| 2010/06/16 | 288.8 | 289.5 | 283 | 283 | -5.8 | -2% | 4,000 |
| 2010/06/15 | 288 | 288.8 | 287.6 | 288.8 | +0.8 | +0.3% | 1,900 |
| 2010/06/14 | 288.6 | 288.6 | 284.6 | 288 | ±0 | ±0% | 1,600 |
| 2010/06/11 | 288 | 288 | 288 | 288 | +2.1 | +0.7% | 300 |
| 2010/06/10 | 285.4 | 285.9 | 283 | 285.9 | -0.9 | -0.3% | 800 |
| 2010/06/09 | 280.1 | 287 | 280.1 | 286.8 | +1.9 | +0.7% | 1,600 |
| 2010/06/08 | 283.2 | 284.9 | 283 | 284.9 | +6.7 | +2.4% | 700 |
| 2010/06/07 | 282.1 | 282.1 | 278.2 | 278.2 | -7.8 | -2.7% | 1,500 |
| 2010/06/04 | 286 | 286 | 286 | 286 | +5.9 | +2.1% | 100 |
| 2010/06/03 | 278.2 | 280.1 | 278.2 | 280.1 | -2 | -0.7% | 600 |
| 2010/06/02 | 282.1 | 282.1 | 282.1 | 282.1 | -5.4 | -1.9% | 100 |
| 2010/06/01 | 282.5 | 288 | 282 | 287.5 | +7.5 | +2.7% | 10,400 |
| 2010/05/31 | 282 | 282 | 279.9 | 280 | +4 | +1.4% | 4,600 |
| 2010/05/28 | 282.5 | 282.5 | 276 | 276 | -0.1 | ±0% | 4,100 |
| 2010/05/27 | 267.1 | 276.1 | 267.1 | 276.1 | - | - | 3,100 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 4555件
類似銘柄と比較する
現在ご覧いただいている「日本和装」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 |
|---|---|---|---|---|---|---|---|---|
| 日本和装 | 38,100円 | +0.2% | +1.9% | 3.67% | 11.51倍 | 0.95倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 協和コンサ | 598,000円 | +0.5% | +8.0% | 0.50% | 6.72倍 | 0.92倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| 旅工房 | 17,700円 | +1.5% | - | 0.00% | - | 1.65倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| ブラス | 60,800円 | +8.3% | +25.2% | 1.32% | 8.81倍 | 0.81倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ホープ | 21,000円 | +18.3% | +24.1% | 0.00% | 9.97倍 | 3.39倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
市場注目の銘柄
チャート関連のコラム
