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 |
---|---|---|---|---|---|---|---|
2007/02/14 | 862 | 877 | 862 | 864 | -16 | -1.8% | 16,200 |
2007/02/13 | 905 | 905 | 856 | 880 | -25 | -2.8% | 29,900 |
2007/02/09 | 915 | 915 | 900 | 905 | -15 | -1.6% | 23,900 |
2007/02/08 | 945 | 945 | 915 | 920 | -15 | -1.6% | 13,600 |
2007/02/07 | 946 | 946 | 925 | 935 | -1 | -0.1% | 14,500 |
2007/02/06 | 915 | 950 | 915 | 936 | +23 | +2.5% | 23,600 |
2007/02/05 | 929 | 930 | 905 | 913 | -25 | -2.7% | 25,000 |
2007/02/02 | 950 | 950 | 920 | 938 | -19 | -2% | 26,500 |
2007/02/01 | 964 | 973 | 940 | 957 | -17 | -1.7% | 21,000 |
2007/01/31 | 989 | 989 | 961 | 974 | -16 | -1.6% | 17,400 |
2007/01/30 | 1,000 | 1,000 | 980 | 990 | -20 | -2% | 27,900 |
2007/01/29 | 1,010 | 1,010 | 996 | 1,010 | ±0 | ±0% | 27,500 |
2007/01/26 | 1,010 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 38,800 |
2007/01/25 | 1,030 | 1,040 | 1,010 | 1,010 | -10 | -1% | 32,400 |
2007/01/24 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 37,000 |
2007/01/23 | 1,030 | 1,040 | 1,010 | 1,030 | ±0 | ±0% | 41,200 |
2007/01/22 | 1,060 | 1,060 | 1,020 | 1,030 | -10 | -1% | 41,800 |
2007/01/19 | 1,060 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 30,600 |
2007/01/18 | 1,050 | 1,060 | 1,040 | 1,060 | +20 | +1.9% | 19,200 |
2007/01/17 | 1,040 | 1,050 | 1,030 | 1,040 | +10 | +1% | 22,200 |
2007/01/16 | 1,020 | 1,040 | 1,010 | 1,030 | +10 | +1% | 23,900 |
2007/01/15 | 1,040 | 1,040 | 999 | 1,020 | -20 | -1.9% | 51,800 |
2007/01/12 | 1,040 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 10,800 |
2007/01/11 | 1,070 | 1,070 | 1,040 | 1,040 | -20 | -1.9% | 22,800 |
2007/01/10 | 1,100 | 1,100 | 1,050 | 1,060 | -40 | -3.6% | 39,300 |
2007/01/09 | 1,150 | 1,200 | 1,090 | 1,100 | -50 | -4.3% | 144,200 |
2007/01/05 | 1,080 | 1,150 | 1,060 | 1,150 | +80 | +7.5% | 54,300 |
2007/01/04 | 1,100 | 1,100 | 1,070 | 1,070 | -10 | -0.9% | 5,800 |
2006/12/29 | 1,080 | 1,090 | 1,050 | 1,080 | +10 | +0.9% | 7,800 |
2006/12/28 | 1,090 | 1,090 | 1,060 | 1,070 | -10 | -0.9% | 4,200 |
2006/12/27 | 1,100 | 1,120 | 1,080 | 1,080 | -10 | -0.9% | 9,900 |
2006/12/26 | 1,070 | 1,110 | 1,050 | 1,090 | +50 | +4.8% | 30,900 |
2006/12/25 | 1,050 | 1,060 | 1,040 | 1,040 | -10 | -1% | 7,100 |
2006/12/22 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 6,600 |
2006/12/21 | 1,070 | 1,090 | 1,050 | 1,050 | -40 | -3.7% | 42,300 |
2006/12/20 | 1,010 | 1,170 | 1,010 | 1,090 | +60 | +5.8% | 283,400 |
2006/12/19 | 1,020 | 1,040 | 1,000 | 1,030 | -10 | -1% | 22,900 |
2006/12/18 | 1,060 | 1,060 | 1,030 | 1,040 | -10 | -1% | 16,900 |
2006/12/15 | 1,070 | 1,070 | 1,040 | 1,050 | -20 | -1.9% | 25,400 |
2006/12/14 | 1,090 | 1,090 | 1,030 | 1,070 | -20 | -1.8% | 65,800 |
2006/12/13 | 1,100 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 27,800 |
2006/12/12 | 1,120 | 1,170 | 1,100 | 1,110 | +20 | +1.8% | 115,500 |
2006/12/11 | 1,100 | 1,130 | 1,080 | 1,090 | +10 | +0.9% | 55,300 |
2006/12/08 | 1,080 | 1,090 | 1,060 | 1,080 | ±0 | ±0% | 28,500 |
2006/12/07 | 1,100 | 1,110 | 1,050 | 1,080 | -30 | -2.7% | 85,700 |
2006/12/06 | 1,060 | 1,130 | 1,040 | 1,110 | +40 | +3.7% | 115,200 |
2006/12/05 | 1,040 | 1,110 | 1,030 | 1,070 | +70 | +7% | 221,100 |
2006/12/04 | 1,020 | 1,020 | 981 | 1,000 | -20 | -2% | 49,500 |
2006/12/01 | 1,020 | 1,040 | 1,000 | 1,020 | -10 | -1% | 71,300 |
2006/11/30 | 1,070 | 1,170 | 1,020 | 1,030 | -20 | -1.9% | 398,100 |
4501~
4550
件表示中 / 4605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 | 33,000円 | +0.2% | +1.9% | 4.24% | 9.97倍 | 0.82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 |
エスクリ | 22,000円 | -4.3% | -65.7% | 0.00% | - | 0.95倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂HDが筆頭株主に。TKPなどと資本業務提携 |
エヌ・シー・エヌ | 93,800円 | +11.0% | +11.6% | 3.30% | 12.20倍 | 1.36倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
パパネッツ | 161,900円 | +5.5% | +17.7% | 1.85% | 9.75倍 | 2.18倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が2本柱 |
アライドアーキ | 20,600円 | -27.8% | - | 0.00% | - | 1.23倍 |
|
自社開発SaaSやデジタル人材を通じ企業のマーケティング支援。AI活用サービス育成 |
市場注目の銘柄
チャート関連のコラム