ハウス オブ ローゼの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,463 | 1,463 | 1,431 | 1,434 | -8 | -0.6% | 4,700 |
| 2015/08/17 | 1,435 | 1,459 | 1,432 | 1,442 | +7 | +0.5% | 3,700 |
| 2015/08/14 | 1,441 | 1,442 | 1,430 | 1,435 | -6 | -0.4% | 2,600 |
| 2015/08/13 | 1,445 | 1,450 | 1,438 | 1,441 | -2 | -0.1% | 3,100 |
| 2015/08/12 | 1,445 | 1,458 | 1,442 | 1,443 | -8 | -0.6% | 2,100 |
| 2015/08/11 | 1,460 | 1,460 | 1,443 | 1,451 | -1 | -0.1% | 2,100 |
| 2015/08/10 | 1,445 | 1,455 | 1,430 | 1,452 | +4 | +0.3% | 3,900 |
| 2015/08/07 | 1,459 | 1,459 | 1,445 | 1,448 | -11 | -0.8% | 4,900 |
| 2015/08/06 | 1,466 | 1,467 | 1,451 | 1,459 | -6 | -0.4% | 3,800 |
| 2015/08/05 | 1,470 | 1,470 | 1,455 | 1,465 | +1 | +0.1% | 4,600 |
| 2015/08/04 | 1,440 | 1,464 | 1,440 | 1,464 | -13 | -0.9% | 3,800 |
| 2015/08/03 | 1,449 | 1,500 | 1,449 | 1,477 | +41 | +2.9% | 12,700 |
| 2015/07/31 | 1,437 | 1,445 | 1,432 | 1,436 | +3 | +0.2% | 2,500 |
| 2015/07/30 | 1,439 | 1,439 | 1,427 | 1,433 | -6 | -0.4% | 2,500 |
| 2015/07/29 | 1,440 | 1,440 | 1,430 | 1,439 | +8 | +0.6% | 1,700 |
| 2015/07/28 | 1,434 | 1,434 | 1,428 | 1,431 | -3 | -0.2% | 2,100 |
| 2015/07/27 | 1,438 | 1,439 | 1,430 | 1,434 | -7 | -0.5% | 3,000 |
| 2015/07/24 | 1,433 | 1,444 | 1,430 | 1,441 | +7 | +0.5% | 1,700 |
| 2015/07/23 | 1,448 | 1,448 | 1,428 | 1,434 | +2 | +0.1% | 2,900 |
| 2015/07/22 | 1,425 | 1,449 | 1,425 | 1,432 | +7 | +0.5% | 3,600 |
| 2015/07/21 | 1,416 | 1,425 | 1,416 | 1,425 | +9 | +0.6% | 3,400 |
| 2015/07/17 | 1,422 | 1,422 | 1,412 | 1,416 | ±0 | ±0% | 3,200 |
| 2015/07/16 | 1,417 | 1,421 | 1,415 | 1,416 | -1 | -0.1% | 3,000 |
| 2015/07/15 | 1,423 | 1,423 | 1,415 | 1,417 | -1 | -0.1% | 3,400 |
| 2015/07/14 | 1,425 | 1,425 | 1,411 | 1,418 | +1 | +0.1% | 5,000 |
| 2015/07/13 | 1,417 | 1,429 | 1,417 | 1,417 | ±0 | ±0% | 3,000 |
| 2015/07/10 | 1,427 | 1,427 | 1,410 | 1,417 | -10 | -0.7% | 6,600 |
| 2015/07/09 | 1,420 | 1,428 | 1,408 | 1,427 | +5 | +0.4% | 9,100 |
| 2015/07/08 | 1,427 | 1,437 | 1,422 | 1,422 | -14 | -1% | 7,800 |
| 2015/07/07 | 1,425 | 1,437 | 1,425 | 1,436 | +6 | +0.4% | 3,200 |
| 2015/07/06 | 1,435 | 1,435 | 1,421 | 1,430 | -10 | -0.7% | 4,200 |
| 2015/07/03 | 1,450 | 1,450 | 1,433 | 1,440 | -1 | -0.1% | 4,400 |
| 2015/07/02 | 1,436 | 1,450 | 1,430 | 1,441 | +10 | +0.7% | 7,700 |
| 2015/07/01 | 1,421 | 1,434 | 1,414 | 1,431 | +10 | +0.7% | 5,500 |
| 2015/06/30 | 1,425 | 1,429 | 1,413 | 1,421 | -8 | -0.6% | 5,300 |
| 2015/06/29 | 1,436 | 1,443 | 1,429 | 1,429 | -14 | -1% | 5,500 |
| 2015/06/26 | 1,442 | 1,446 | 1,441 | 1,443 | +2 | +0.1% | 1,900 |
| 2015/06/25 | 1,445 | 1,446 | 1,441 | 1,441 | ±0 | ±0% | 1,500 |
| 2015/06/24 | 1,446 | 1,448 | 1,441 | 1,441 | -5 | -0.3% | 4,900 |
| 2015/06/23 | 1,449 | 1,450 | 1,440 | 1,446 | +1 | +0.1% | 4,200 |
| 2015/06/22 | 1,440 | 1,449 | 1,440 | 1,445 | -4 | -0.3% | 2,900 |
| 2015/06/19 | 1,449 | 1,452 | 1,447 | 1,449 | ±0 | ±0% | 3,900 |
| 2015/06/18 | 1,451 | 1,453 | 1,446 | 1,449 | -2 | -0.1% | 3,800 |
| 2015/06/17 | 1,448 | 1,451 | 1,447 | 1,451 | +3 | +0.2% | 2,800 |
| 2015/06/16 | 1,450 | 1,453 | 1,448 | 1,448 | -5 | -0.3% | 3,700 |
| 2015/06/15 | 1,456 | 1,456 | 1,451 | 1,453 | -3 | -0.2% | 2,300 |
| 2015/06/12 | 1,453 | 1,459 | 1,452 | 1,456 | -2 | -0.1% | 5,800 |
| 2015/06/11 | 1,456 | 1,460 | 1,456 | 1,458 | +2 | +0.1% | 3,000 |
| 2015/06/10 | 1,450 | 1,460 | 1,450 | 1,456 | +2 | +0.1% | 2,200 |
| 2015/06/09 | 1,455 | 1,462 | 1,454 | 1,454 | -1 | -0.1% | 3,900 |
2251～
2300
件表示中 / 6824件
類似銘柄と比較する
現在ご覧いただいている「ハウスローゼ」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 |
|---|---|---|---|---|---|---|---|---|
| ハウスローゼ | 147,000円 | +1.8% | -21.4% | 1.70% | 69.11倍 | 1.21倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| カンセキ | 89,700円 | +0.4% | - | 2.23% | 17.15倍 | 1.04倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 79,000円 | +7.4% | +11.6% | 2.53% | 13.55倍 | 2.15倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| テイツー | 9,500円 | +6.3% | +5.4% | 4.21% | 6.67倍 | 1.04倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| セキチュー | 113,800円 | -1.3% | -30.9% | 1.76% | 17.51倍 | 0.54倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
