日本ハウズイングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,555 | 1,583 | 1,555 | 1,580 | +15 | +1% | 73,200 |
| 2024/05/17 | 1,556 | 1,565 | 1,553 | 1,565 | +5 | +0.3% | 113,000 |
| 2024/05/16 | 1,560 | 1,561 | 1,556 | 1,560 | -3 | -0.2% | 16,600 |
| 2024/05/15 | 1,554 | 1,570 | 1,554 | 1,563 | +3 | +0.2% | 53,800 |
| 2024/05/14 | 1,560 | 1,565 | 1,556 | 1,560 | -10 | -0.6% | 49,900 |
| 2024/05/13 | 1,543 | 1,685 | 1,541 | 1,570 | +132 | +9.2% | 165,600 |
| 2024/05/10 | 1,438 | 1,438 | 1,438 | 1,438 | +300 | +26.4% | 1,500 |
| 2024/05/09 | 1,095 | 1,138 | 1,078 | 1,138 | +54 | +5% | 5,100 |
| 2024/05/08 | 1,085 | 1,095 | 1,084 | 1,084 | -1 | -0.1% | 900 |
| 2024/05/07 | 1,100 | 1,120 | 1,085 | 1,085 | -10 | -0.9% | 2,800 |
| 2024/05/02 | 1,095 | 1,095 | 1,092 | 1,095 | ±0 | ±0% | 1,100 |
| 2024/05/01 | 1,095 | 1,100 | 1,088 | 1,095 | +4 | +0.4% | 4,000 |
| 2024/04/30 | 1,110 | 1,110 | 1,090 | 1,091 | +1 | +0.1% | 5,100 |
| 2024/04/26 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 5,100 |
| 2024/04/25 | 1,100 | 1,100 | 1,082 | 1,100 | -6 | -0.5% | 4,900 |
| 2024/04/24 | 1,094 | 1,110 | 1,094 | 1,106 | +6 | +0.5% | 19,800 |
| 2024/04/23 | 1,083 | 1,100 | 1,079 | 1,100 | +25 | +2.3% | 3,900 |
| 2024/04/22 | 1,081 | 1,081 | 1,070 | 1,075 | +5 | +0.5% | 900 |
| 2024/04/19 | 1,065 | 1,070 | 1,065 | 1,070 | +10 | +0.9% | 1,000 |
| 2024/04/18 | 1,059 | 1,070 | 1,059 | 1,060 | -5 | -0.5% | 1,200 |
| 2024/04/17 | 1,052 | 1,065 | 1,051 | 1,065 | +15 | +1.4% | 700 |
| 2024/04/16 | 1,051 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 900 |
| 2024/04/15 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 800 |
| 2024/04/12 | 1,050 | 1,050 | 1,050 | 1,050 | +1 | +0.1% | 300 |
| 2024/04/11 | 1,059 | 1,059 | 1,049 | 1,049 | -11 | -1% | 600 |
| 2024/04/10 | 1,075 | 1,075 | 1,060 | 1,060 | +14 | +1.3% | 800 |
| 2024/04/09 | 1,050 | 1,050 | 1,046 | 1,046 | ±0 | ±0% | 700 |
| 2024/04/08 | 1,050 | 1,059 | 1,045 | 1,046 | +7 | +0.7% | 6,800 |
| 2024/04/05 | 1,034 | 1,039 | 1,025 | 1,039 | -11 | -1% | 500 |
| 2024/04/04 | 1,037 | 1,050 | 1,028 | 1,050 | +8 | +0.8% | 1,900 |
| 2024/04/03 | 1,041 | 1,045 | 1,041 | 1,042 | +2 | +0.2% | 1,200 |
| 2024/04/02 | 1,075 | 1,075 | 1,040 | 1,040 | -25 | -2.3% | 2,600 |
| 2024/04/01 | 1,080 | 1,080 | 1,041 | 1,065 | ±0 | ±0% | 1,500 |
| 2024/03/29 | 1,090 | 1,090 | 1,054 | 1,065 | -5 | -0.5% | 5,900 |
| 2024/03/28 | 1,054 | 1,079 | 1,054 | 1,070 | -8 | -0.7% | 900 |
| 2024/03/27 | 1,060 | 1,079 | 1,043 | 1,078 | +18 | +1.7% | 5,700 |
| 2024/03/26 | 1,038 | 1,060 | 1,038 | 1,060 | +22 | +2.1% | 4,100 |
| 2024/03/25 | 1,038 | 1,038 | 1,028 | 1,038 | +8 | +0.8% | 3,700 |
| 2024/03/22 | 1,031 | 1,033 | 1,030 | 1,030 | +2 | +0.2% | 1,000 |
| 2024/03/21 | 1,044 | 1,047 | 1,026 | 1,028 | -16 | -1.5% | 1,600 |
| 2024/03/19 | 1,055 | 1,055 | 1,044 | 1,044 | +7 | +0.7% | 1,000 |
| 2024/03/18 | 1,040 | 1,058 | 1,036 | 1,037 | +7 | +0.7% | 1,600 |
| 2024/03/15 | 1,022 | 1,030 | 1,021 | 1,030 | +5 | +0.5% | 800 |
| 2024/03/14 | 1,020 | 1,025 | 1,010 | 1,025 | +21 | +2.1% | 500 |
| 2024/03/13 | 1,030 | 1,030 | 1,001 | 1,004 | -16 | -1.6% | 600 |
| 2024/03/12 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 100 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 1,030 | 1,030 | 1,030 | 1,030 | -2 | -0.2% | 100 |
| 2024/03/07 | 1,055 | 1,055 | 1,032 | 1,032 | -23 | -2.2% | 2,100 |
| 2024/03/06 | 1,061 | 1,061 | 1,048 | 1,055 | -31 | -2.9% | 2,300 |
1～
50
件表示中 / 5811件
類似銘柄と比較する
現在ご覧いただいている「日本ハウズ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ハウズ | 158,000円 | - | - | - | - | 2.38倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
| 日管財ＨＤ | 253,900円 | +11.3% | +9.4% | 2.13% | 15.56倍 | 1.39倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| カナモト | 268,000円 | +4.0% | +14.5% | 2.80% | 11.41倍 | 0.70倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 乃村工 | 83,500円 | +2.1% | +7.0% | 3.23% | 22.69倍 | 1.85倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| サンウェルズ | 277,900円 | +34.9% | +36.4% | 0.65% | 31.99倍 | 11.79倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
市場注目の銘柄
チャート関連のコラム
