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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,088 | 1,088 | 1,062 | 1,086 | +26 | +2.5% | 1,100 |
| 2024/03/04 | 1,083 | 1,083 | 1,048 | 1,060 | -10 | -0.9% | 3,800 |
| 2024/03/01 | 1,073 | 1,075 | 1,066 | 1,070 | +7 | +0.7% | 5,600 |
| 2024/02/29 | 1,063 | 1,070 | 1,055 | 1,063 | +1 | +0.1% | 1,100 |
| 2024/02/28 | 1,094 | 1,094 | 1,062 | 1,062 | -33 | -3% | 1,900 |
| 2024/02/27 | 1,100 | 1,110 | 1,062 | 1,095 | -1 | -0.1% | 10,300 |
| 2024/02/26 | 1,084 | 1,099 | 1,075 | 1,096 | +27 | +2.5% | 5,700 |
| 2024/02/22 | 1,060 | 1,070 | 1,060 | 1,069 | +15 | +1.4% | 5,900 |
| 2024/02/21 | 1,050 | 1,059 | 1,050 | 1,054 | -6 | -0.6% | 700 |
| 2024/02/20 | 1,050 | 1,060 | 1,050 | 1,060 | +15 | +1.4% | 2,000 |
| 2024/02/19 | 1,045 | 1,045 | 1,045 | 1,045 | -9 | -0.9% | 100 |
| 2024/02/16 | 1,052 | 1,055 | 1,046 | 1,054 | +4 | +0.4% | 2,200 |
| 2024/02/15 | 1,050 | 1,055 | 1,040 | 1,050 | +7 | +0.7% | 2,200 |
| 2024/02/14 | 1,040 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 1,200 |
| 2024/02/13 | 1,050 | 1,050 | 1,030 | 1,040 | -14 | -1.3% | 1,300 |
| 2024/02/09 | 1,047 | 1,057 | 1,040 | 1,054 | -20 | -1.9% | 1,700 |
| 2024/02/08 | 1,040 | 1,077 | 1,040 | 1,074 | +4 | +0.4% | 4,300 |
| 2024/02/07 | 1,041 | 1,070 | 1,041 | 1,070 | +20 | +1.9% | 1,500 |
| 2024/02/06 | 1,049 | 1,050 | 1,043 | 1,050 | +10 | +1% | 400 |
| 2024/02/05 | 1,030 | 1,056 | 1,030 | 1,040 | -20 | -1.9% | 3,500 |
| 2024/02/02 | 1,065 | 1,066 | 1,060 | 1,060 | -5 | -0.5% | 1,400 |
| 2024/02/01 | 1,068 | 1,070 | 1,060 | 1,065 | +5 | +0.5% | 1,300 |
| 2024/01/31 | 1,056 | 1,074 | 1,056 | 1,060 | -7 | -0.7% | 700 |
| 2024/01/30 | 1,070 | 1,070 | 1,067 | 1,067 | +2 | +0.2% | 300 |
| 2024/01/29 | 1,094 | 1,094 | 1,065 | 1,065 | -9 | -0.8% | 3,300 |
| 2024/01/26 | 1,056 | 1,077 | 1,056 | 1,074 | +14 | +1.3% | 4,000 |
| 2024/01/25 | 1,095 | 1,099 | 1,018 | 1,060 | -38 | -3.5% | 21,900 |
| 2024/01/24 | 1,071 | 1,098 | 1,071 | 1,098 | +23 | +2.1% | 2,500 |
| 2024/01/23 | 1,080 | 1,080 | 1,071 | 1,075 | +1 | +0.1% | 1,100 |
| 2024/01/22 | 1,080 | 1,080 | 1,074 | 1,074 | +3 | +0.3% | 600 |
| 2024/01/19 | 1,080 | 1,080 | 1,067 | 1,071 | -9 | -0.8% | 2,200 |
| 2024/01/18 | 1,080 | 1,080 | 1,054 | 1,080 | ±0 | ±0% | 2,300 |
| 2024/01/17 | 1,084 | 1,089 | 1,074 | 1,080 | - | - | 2,100 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 1,090 | 1,095 | 1,090 | 1,090 | ±0 | ±0% | 1,300 |
| 2024/01/12 | 1,080 | 1,100 | 1,080 | 1,090 | +6 | +0.6% | 1,600 |
| 2024/01/11 | 1,100 | 1,100 | 1,084 | 1,084 | -24 | -2.2% | 1,100 |
| 2024/01/10 | 1,091 | 1,108 | 1,086 | 1,108 | ±0 | ±0% | 600 |
| 2024/01/09 | 1,110 | 1,110 | 1,093 | 1,108 | ±0 | ±0% | 2,100 |
| 2024/01/05 | 1,110 | 1,110 | 1,101 | 1,108 | -1 | -0.1% | 2,600 |
| 2024/01/04 | 1,109 | 1,109 | 1,098 | 1,109 | +11 | +1% | 3,800 |
| 2023/12/29 | 1,090 | 1,098 | 1,090 | 1,098 | ±0 | ±0% | 400 |
| 2023/12/28 | 1,096 | 1,099 | 1,096 | 1,098 | +15 | +1.4% | 300 |
| 2023/12/27 | 1,130 | 1,130 | 1,083 | 1,083 | -18 | -1.6% | 10,300 |
| 2023/12/26 | 1,100 | 1,101 | 1,093 | 1,101 | +2 | +0.2% | 8,900 |
| 2023/12/25 | 1,099 | 1,102 | 1,096 | 1,099 | +3 | +0.3% | 11,600 |
| 2023/12/22 | 1,095 | 1,099 | 1,093 | 1,096 | ±0 | ±0% | 1,900 |
| 2023/12/21 | 1,085 | 1,097 | 1,085 | 1,096 | -3 | -0.3% | 1,700 |
| 2023/12/20 | 1,092 | 1,099 | 1,090 | 1,099 | +16 | +1.5% | 2,100 |
| 2023/12/19 | 1,072 | 1,090 | 1,072 | 1,083 | +3 | +0.3% | 2,400 |
51～
100
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
