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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 1,290 | 1,290 | 1,288 | 1,288 | -2 | -0.2% | 1,700 |
| 2010/02/17 | 1,280 | 1,290 | 1,280 | 1,290 | +8 | +0.6% | 1,100 |
| 2010/02/16 | 1,285 | 1,285 | 1,281 | 1,282 | ±0 | ±0% | 1,300 |
| 2010/02/15 | 1,290 | 1,290 | 1,281 | 1,282 | -1 | -0.1% | 700 |
| 2010/02/12 | 1,290 | 1,290 | 1,283 | 1,283 | +1 | +0.1% | 1,400 |
| 2010/02/10 | 1,291 | 1,291 | 1,282 | 1,282 | -9 | -0.7% | 2,600 |
| 2010/02/09 | 1,290 | 1,292 | 1,290 | 1,291 | -3 | -0.2% | 1,200 |
| 2010/02/08 | 1,291 | 1,299 | 1,291 | 1,294 | +3 | +0.2% | 1,200 |
| 2010/02/05 | 1,289 | 1,294 | 1,289 | 1,291 | -17 | -1.3% | 1,000 |
| 2010/02/04 | 1,298 | 1,308 | 1,288 | 1,308 | +19 | +1.5% | 1,600 |
| 2010/02/03 | 1,281 | 1,300 | 1,281 | 1,289 | +5 | +0.4% | 1,000 |
| 2010/02/02 | 1,286 | 1,309 | 1,280 | 1,284 | -2 | -0.2% | 1,300 |
| 2010/02/01 | 1,309 | 1,309 | 1,285 | 1,286 | -16 | -1.2% | 1,200 |
| 2010/01/29 | 1,301 | 1,302 | 1,287 | 1,302 | +1 | +0.1% | 1,900 |
| 2010/01/28 | 1,288 | 1,301 | 1,288 | 1,301 | +10 | +0.8% | 600 |
| 2010/01/27 | 1,295 | 1,297 | 1,290 | 1,291 | -5 | -0.4% | 2,200 |
| 2010/01/26 | 1,310 | 1,310 | 1,296 | 1,296 | -5 | -0.4% | 1,400 |
| 2010/01/25 | 1,291 | 1,301 | 1,290 | 1,301 | -7 | -0.5% | 1,000 |
| 2010/01/22 | 1,309 | 1,310 | 1,292 | 1,308 | -1 | -0.1% | 1,700 |
| 2010/01/21 | 1,292 | 1,311 | 1,291 | 1,309 | +11 | +0.8% | 1,800 |
| 2010/01/20 | 1,296 | 1,300 | 1,272 | 1,298 | -10 | -0.8% | 2,100 |
| 2010/01/19 | 1,300 | 1,309 | 1,290 | 1,308 | +12 | +0.9% | 1,600 |
| 2010/01/18 | 1,297 | 1,297 | 1,291 | 1,296 | +19 | +1.5% | 2,600 |
| 2010/01/15 | 1,276 | 1,277 | 1,276 | 1,277 | -13 | -1% | 1,000 |
| 2010/01/14 | 1,290 | 1,290 | 1,276 | 1,290 | +13 | +1% | 900 |
| 2010/01/13 | 1,276 | 1,282 | 1,276 | 1,277 | +2 | +0.2% | 1,700 |
| 2010/01/12 | 1,275 | 1,275 | 1,270 | 1,275 | +1 | +0.1% | 1,000 |
| 2010/01/08 | 1,274 | 1,274 | 1,265 | 1,274 | ±0 | ±0% | 2,000 |
| 2010/01/07 | 1,273 | 1,274 | 1,271 | 1,274 | +1 | +0.1% | 700 |
| 2010/01/06 | 1,264 | 1,273 | 1,264 | 1,273 | +9 | +0.7% | 1,000 |
| 2010/01/05 | 1,268 | 1,270 | 1,264 | 1,264 | -5 | -0.4% | 2,300 |
| 2010/01/04 | 1,271 | 1,271 | 1,269 | 1,269 | -3 | -0.2% | 600 |
| 2009/12/30 | 1,279 | 1,279 | 1,246 | 1,272 | -4 | -0.3% | 2,100 |
| 2009/12/29 | 1,270 | 1,279 | 1,265 | 1,276 | +7 | +0.6% | 900 |
| 2009/12/28 | 1,282 | 1,282 | 1,264 | 1,269 | +27 | +2.2% | 4,100 |
| 2009/12/25 | 1,240 | 1,244 | 1,233 | 1,242 | +2 | +0.2% | 2,000 |
| 2009/12/24 | 1,241 | 1,244 | 1,240 | 1,240 | +9 | +0.7% | 600 |
| 2009/12/22 | 1,230 | 1,239 | 1,230 | 1,231 | ±0 | ±0% | 1,300 |
| 2009/12/21 | 1,230 | 1,235 | 1,230 | 1,231 | +1 | +0.1% | 900 |
| 2009/12/18 | 1,235 | 1,235 | 1,229 | 1,230 | -5 | -0.4% | 800 |
| 2009/12/17 | 1,233 | 1,235 | 1,217 | 1,235 | +10 | +0.8% | 2,600 |
| 2009/12/16 | 1,230 | 1,230 | 1,220 | 1,225 | +7 | +0.6% | 2,100 |
| 2009/12/15 | 1,227 | 1,227 | 1,218 | 1,218 | +1 | +0.1% | 900 |
| 2009/12/14 | 1,219 | 1,222 | 1,217 | 1,217 | ±0 | ±0% | 1,100 |
| 2009/12/11 | 1,220 | 1,220 | 1,216 | 1,217 | +11 | +0.9% | 2,400 |
| 2009/12/10 | 1,207 | 1,210 | 1,206 | 1,206 | +1 | +0.1% | 900 |
| 2009/12/09 | 1,205 | 1,211 | 1,201 | 1,205 | -4 | -0.3% | 2,800 |
| 2009/12/08 | 1,225 | 1,225 | 1,209 | 1,209 | -14 | -1.1% | 7,900 |
| 2009/12/07 | 1,225 | 1,225 | 1,218 | 1,223 | -4 | -0.3% | 5,200 |
| 2009/12/04 | 1,220 | 1,229 | 1,220 | 1,227 | -5 | -0.4% | 2,000 |
3601～
3650
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
