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 |
|---|---|---|---|---|---|---|---|
| 2009/07/24 | 265 | 265 | 262.2 | 264.2 | +0.2 | +0.1% | 3,600 |
| 2009/07/23 | 265 | 266 | 264 | 264 | +1 | +0.4% | 4,100 |
| 2009/07/22 | 260.7 | 263 | 260.3 | 263 | +2.8 | +1.1% | 4,900 |
| 2009/07/21 | 260 | 261 | 260 | 260.2 | +0.4 | +0.2% | 10,800 |
| 2009/07/17 | 258.1 | 259.8 | 258.1 | 259.8 | +1.8 | +0.7% | 1,600 |
| 2009/07/16 | 259.9 | 259.9 | 258 | 258 | ±0 | ±0% | 3,300 |
| 2009/07/15 | 258.7 | 259 | 258 | 258 | -0.5 | -0.2% | 2,500 |
| 2009/07/14 | 258.7 | 259 | 258.2 | 258.5 | ±0 | ±0% | 8,400 |
| 2009/07/13 | 263.5 | 265 | 258.5 | 258.5 | -4.7 | -1.8% | 12,000 |
| 2009/07/10 | 267 | 267 | 263.1 | 263.2 | -3.8 | -1.4% | 2,200 |
| 2009/07/09 | 267.6 | 268 | 266 | 267 | -0.6 | -0.2% | 3,500 |
| 2009/07/08 | 268 | 270 | 267.5 | 267.6 | -2.4 | -0.9% | 1,000 |
| 2009/07/07 | 272.1 | 272.1 | 269 | 270 | -2 | -0.7% | 18,700 |
| 2009/07/06 | 270 | 272 | 269 | 272 | +2 | +0.7% | 3,500 |
| 2009/07/03 | 271 | 271 | 269.1 | 270 | -1.2 | -0.4% | 1,500 |
| 2009/07/02 | 271.2 | 271.2 | 271.1 | 271.2 | -0.3 | -0.1% | 900 |
| 2009/07/01 | 277.5 | 277.5 | 271.2 | 271.5 | ±0 | ±0% | 11,600 |
| 2009/06/30 | 268.9 | 271.6 | 268 | 271.5 | +4.5 | +1.7% | 5,500 |
| 2009/06/29 | 268.7 | 268.9 | 267 | 267 | -1.8 | -0.7% | 2,000 |
| 2009/06/26 | 269.9 | 270 | 265.8 | 268.8 | -0.4 | -0.1% | 4,500 |
| 2009/06/25 | 268.1 | 270 | 268.1 | 269.2 | -3.7 | -1.4% | 1,400 |
| 2009/06/24 | 272 | 274.4 | 269.9 | 272.9 | +1.4 | +0.5% | 9,100 |
| 2009/06/23 | 273.3 | 273.3 | 270.3 | 271.5 | -1.8 | -0.7% | 3,300 |
| 2009/06/22 | 273 | 274 | 270 | 273.3 | +0.1 | ±0% | 3,600 |
| 2009/06/19 | 275 | 277 | 273.2 | 273.2 | +3.1 | +1.1% | 14,500 |
| 2009/06/18 | 270 | 270.9 | 269.8 | 270.1 | +0.1 | ±0% | 3,000 |
| 2009/06/17 | 270 | 270 | 266 | 270 | +2 | +0.7% | 6,700 |
| 2009/06/16 | 270 | 270 | 266.7 | 268 | -2 | -0.7% | 9,400 |
| 2009/06/15 | 271 | 272.9 | 269.5 | 270 | +5 | +1.9% | 8,800 |
| 2009/06/12 | 264.1 | 266 | 263 | 265 | +1 | +0.4% | 15,500 |
| 2009/06/11 | 262.6 | 264.9 | 262.6 | 264 | +1.4 | +0.5% | 15,700 |
| 2009/06/10 | 261.3 | 266 | 261.3 | 262.6 | +1.6 | +0.6% | 10,600 |
| 2009/06/09 | 262.1 | 267.9 | 260 | 261 | -2 | -0.8% | 13,500 |
| 2009/06/08 | 270.1 | 270.1 | 262 | 263 | -7.1 | -2.6% | 13,900 |
| 2009/06/05 | 279 | 279 | 270 | 270.1 | -8.7 | -3.1% | 13,200 |
| 2009/06/04 | 279.1 | 280 | 273 | 278.8 | -1.2 | -0.4% | 10,200 |
| 2009/06/03 | 279.4 | 280 | 279.4 | 280 | -0.8 | -0.3% | 2,700 |
| 2009/06/02 | 280 | 280.8 | 279.2 | 280.8 | +0.2 | +0.1% | 10,500 |
| 2009/06/01 | 285 | 286 | 280.5 | 280.6 | +0.6 | +0.2% | 12,300 |
| 2009/05/29 | 290 | 290 | 280 | 280 | -9.8 | -3.4% | 19,700 |
| 2009/05/28 | 290 | 290 | 285.1 | 289.8 | -0.2 | -0.1% | 5,200 |
| 2009/05/27 | 290 | 291 | 290 | 290 | -0.5 | -0.2% | 1,600 |
| 2009/05/26 | 290 | 290.5 | 290 | 290.5 | +0.5 | +0.2% | 800 |
| 2009/05/25 | 291.7 | 291.7 | 290 | 290 | -1.7 | -0.6% | 600 |
| 2009/05/22 | 291.9 | 291.9 | 290 | 291.7 | +6 | +2.1% | 1,500 |
| 2009/05/21 | 290 | 291.9 | 285.7 | 285.7 | -4.3 | -1.5% | 5,400 |
| 2009/05/20 | 292 | 292 | 290 | 290 | -1.7 | -0.6% | 2,400 |
| 2009/05/19 | 288.4 | 292 | 288.4 | 291.7 | -1.3 | -0.4% | 2,500 |
| 2009/05/18 | 288.3 | 293 | 288.3 | 293 | +4.8 | +1.7% | 1,500 |
| 2009/05/15 | 290 | 291 | 287.7 | 288.2 | +1.2 | +0.4% | 3,700 |
3851～
3900
件表示中 / 4554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 | 30,700円 | +0.2% | +1.9% | 4.56% | 9.28倍 | 0.77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 |
| クオルテック | 119,800円 | +10.4% | +1.1% | 3.09% | 10.05倍 | 0.89倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| サイババズ | 69,400円 | +11.4% | - | 0.00% | 9.31倍 | 13.89倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| エスネット | 91,900円 | +11.0% | -33.4% | 4.90% | 20.26倍 | 1.84倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
