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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 1,350 | 1,356 | 1,336 | 1,338 | +11 | +0.8% | 1,500 |
| 2008/09/05 | 1,341 | 1,341 | 1,327 | 1,327 | -17 | -1.3% | 1,700 |
| 2008/09/04 | 1,341 | 1,346 | 1,327 | 1,344 | +10 | +0.7% | 2,000 |
| 2008/09/03 | 1,349 | 1,350 | 1,334 | 1,334 | +2 | +0.2% | 2,100 |
| 2008/09/02 | 1,338 | 1,342 | 1,320 | 1,332 | -6 | -0.4% | 2,100 |
| 2008/09/01 | 1,344 | 1,348 | 1,338 | 1,338 | +8 | +0.6% | 1,200 |
| 2008/08/29 | 1,300 | 1,347 | 1,290 | 1,330 | +40 | +3.1% | 3,400 |
| 2008/08/28 | 1,286 | 1,294 | 1,282 | 1,290 | ±0 | ±0% | 3,400 |
| 2008/08/27 | 1,290 | 1,300 | 1,285 | 1,290 | -10 | -0.8% | 3,000 |
| 2008/08/26 | 1,350 | 1,357 | 1,295 | 1,300 | -40 | -3% | 10,100 |
| 2008/08/25 | 1,355 | 1,360 | 1,326 | 1,340 | -5 | -0.4% | 11,700 |
| 2008/08/22 | 1,378 | 1,378 | 1,340 | 1,345 | -35 | -2.5% | 4,600 |
| 2008/08/21 | 1,392 | 1,412 | 1,380 | 1,380 | -39 | -2.7% | 8,100 |
| 2008/08/20 | 1,408 | 1,430 | 1,404 | 1,419 | -29 | -2% | 3,600 |
| 2008/08/19 | 1,480 | 1,485 | 1,448 | 1,448 | -37 | -2.5% | 3,700 |
| 2008/08/18 | 1,495 | 1,500 | 1,485 | 1,485 | -8 | -0.5% | 2,200 |
| 2008/08/15 | 1,506 | 1,506 | 1,475 | 1,493 | -3 | -0.2% | 3,900 |
| 2008/08/14 | 1,520 | 1,520 | 1,496 | 1,496 | ±0 | ±0% | 800 |
| 2008/08/13 | 1,530 | 1,530 | 1,495 | 1,496 | -35 | -2.3% | 3,000 |
| 2008/08/12 | 1,555 | 1,558 | 1,531 | 1,531 | -29 | -1.9% | 3,400 |
| 2008/08/11 | 1,570 | 1,570 | 1,552 | 1,560 | ±0 | ±0% | 6,100 |
| 2008/08/08 | 1,524 | 1,560 | 1,524 | 1,560 | +6 | +0.4% | 4,400 |
| 2008/08/07 | 1,561 | 1,580 | 1,552 | 1,554 | -7 | -0.4% | 1,600 |
| 2008/08/06 | 1,550 | 1,569 | 1,550 | 1,561 | -6 | -0.4% | 4,100 |
| 2008/08/05 | 1,561 | 1,572 | 1,551 | 1,567 | +6 | +0.4% | 1,200 |
| 2008/08/04 | 1,560 | 1,570 | 1,560 | 1,561 | -9 | -0.6% | 2,600 |
| 2008/08/01 | 1,595 | 1,598 | 1,563 | 1,570 | -29 | -1.8% | 3,100 |
| 2008/07/31 | 1,583 | 1,599 | 1,583 | 1,599 | +17 | +1.1% | 2,700 |
| 2008/07/30 | 1,565 | 1,582 | 1,565 | 1,582 | +13 | +0.8% | 2,200 |
| 2008/07/29 | 1,548 | 1,569 | 1,548 | 1,569 | +9 | +0.6% | 1,100 |
| 2008/07/28 | 1,580 | 1,580 | 1,551 | 1,560 | ±0 | ±0% | 1,900 |
| 2008/07/25 | 1,534 | 1,564 | 1,534 | 1,560 | -4 | -0.3% | 1,200 |
| 2008/07/24 | 1,562 | 1,580 | 1,550 | 1,564 | +2 | +0.1% | 2,200 |
| 2008/07/23 | 1,580 | 1,593 | 1,562 | 1,562 | +12 | +0.8% | 1,900 |
| 2008/07/22 | 1,550 | 1,564 | 1,549 | 1,550 | +17 | +1.1% | 1,700 |
| 2008/07/18 | 1,555 | 1,560 | 1,533 | 1,533 | -12 | -0.8% | 300 |
| 2008/07/17 | 1,538 | 1,545 | 1,538 | 1,545 | +5 | +0.3% | 1,600 |
| 2008/07/16 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 1,200 |
| 2008/07/15 | 1,550 | 1,573 | 1,549 | 1,550 | -2 | -0.1% | 3,700 |
| 2008/07/14 | 1,546 | 1,570 | 1,546 | 1,552 | -8 | -0.5% | 1,800 |
| 2008/07/11 | 1,552 | 1,566 | 1,552 | 1,560 | -30 | -1.9% | 3,500 |
| 2008/07/10 | 1,549 | 1,592 | 1,549 | 1,590 | +30 | +1.9% | 2,700 |
| 2008/07/09 | 1,559 | 1,579 | 1,558 | 1,560 | -29 | -1.8% | 1,200 |
| 2008/07/08 | 1,599 | 1,599 | 1,566 | 1,589 | +6 | +0.4% | 3,600 |
| 2008/07/07 | 1,572 | 1,600 | 1,570 | 1,583 | -17 | -1.1% | 3,100 |
| 2008/07/04 | 1,590 | 1,600 | 1,564 | 1,600 | +10 | +0.6% | 3,200 |
| 2008/07/03 | 1,582 | 1,610 | 1,571 | 1,590 | +7 | +0.4% | 5,100 |
| 2008/07/02 | 1,575 | 1,585 | 1,560 | 1,583 | +49 | +3.2% | 5,700 |
| 2008/07/01 | 1,580 | 1,580 | 1,534 | 1,534 | -41 | -2.6% | 7,100 |
| 2008/06/30 | 1,599 | 1,600 | 1,565 | 1,575 | -33 | -2.1% | 37,100 |
3951～
4000
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
