日本ハウスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/03/25 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 14,000 |
| 1997/03/24 | 1,310 | 1,330 | 1,310 | 1,320 | +20 | +1.5% | 33,000 |
| 1997/03/21 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 73,000 |
| 1997/03/19 | 1,290 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 70,000 |
| 1997/03/18 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 21,000 |
| 1997/03/17 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 48,000 |
| 1997/03/14 | 1,290 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 17,000 |
| 1997/03/13 | 1,290 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 27,000 |
| 1997/03/12 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 39,000 |
| 1997/03/11 | 1,280 | 1,290 | 1,280 | 1,280 | +10 | +0.8% | 30,000 |
| 1997/03/10 | 1,280 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 7,000 |
| 1997/03/07 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 10,000 |
| 1997/03/06 | 1,280 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 20,000 |
| 1997/03/05 | 1,280 | 1,280 | 1,270 | 1,280 | -10 | -0.8% | 14,000 |
| 1997/03/04 | 1,310 | 1,310 | 1,280 | 1,290 | -20 | -1.5% | 28,000 |
| 1997/03/03 | 1,320 | 1,320 | 1,300 | 1,310 | ±0 | ±0% | 12,000 |
| 1997/02/28 | 1,330 | 1,360 | 1,310 | 1,310 | -30 | -2.2% | 19,000 |
| 1997/02/27 | 1,340 | 1,360 | 1,330 | 1,340 | -10 | -0.7% | 25,000 |
| 1997/02/26 | 1,350 | 1,360 | 1,320 | 1,350 | ±0 | ±0% | 51,000 |
| 1997/02/25 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 38,000 |
| 1997/02/24 | 1,350 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 105,000 |
| 1997/02/21 | 1,330 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 202,000 |
| 1997/02/20 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 38,000 |
| 1997/02/19 | 1,310 | 1,310 | 1,280 | 1,290 | -20 | -1.5% | 31,000 |
| 1997/02/18 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 12,000 |
| 1997/02/17 | 1,320 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 45,000 |
| 1997/02/14 | 1,310 | 1,330 | 1,300 | 1,320 | -10 | -0.8% | 98,000 |
| 1997/02/13 | 1,360 | 1,360 | 1,330 | 1,330 | -40 | -2.9% | 59,000 |
| 1997/02/12 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 8,000 |
| 1997/02/10 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 7,000 |
| 1997/02/07 | 1,410 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 53,000 |
| 1997/02/06 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 16,000 |
| 1997/02/05 | 1,440 | 1,450 | 1,410 | 1,420 | ±0 | ±0% | 106,000 |
| 1997/02/04 | 1,430 | 1,490 | 1,420 | 1,420 | +10 | +0.7% | 152,000 |
| 1997/02/03 | 1,420 | 1,430 | 1,410 | 1,410 | ±0 | ±0% | 29,000 |
| 1997/01/31 | 1,380 | 1,420 | 1,370 | 1,410 | +30 | +2.2% | 82,000 |
| 1997/01/30 | 1,390 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 70,000 |
| 1997/01/29 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 19,000 |
| 1997/01/28 | 1,410 | 1,410 | 1,360 | 1,380 | -50 | -3.5% | 28,000 |
| 1997/01/27 | 1,420 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 37,000 |
| 1997/01/24 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 14,000 |
| 1997/01/23 | 1,440 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 14,000 |
| 1997/01/22 | 1,430 | 1,430 | 1,430 | 1,430 | +20 | +1.4% | 30,000 |
| 1997/01/21 | 1,410 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 30,000 |
| 1997/01/20 | 1,430 | 1,430 | 1,410 | 1,410 | -10 | -0.7% | 31,000 |
| 1997/01/17 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 48,000 |
| 1997/01/16 | 1,410 | 1,440 | 1,410 | 1,420 | +40 | +2.9% | 56,000 |
| 1997/01/14 | 1,420 | 1,420 | 1,380 | 1,380 | ±0 | ±0% | 4,000 |
| 1997/01/13 | 1,370 | 1,390 | 1,350 | 1,380 | +10 | +0.7% | 39,000 |
| 1997/01/10 | 1,380 | 1,380 | 1,350 | 1,370 | -10 | -0.7% | 16,000 |
6651～
6700
件表示中 / 6704件
類似銘柄と比較する
現在ご覧いただいている「日ハウスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日ハウスＨＤ | 31,400円 | -68.8% | - | 3.18% | - | 0.56倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ナカボーテック | 486,000円 | -2.5% | -8.1% | 4.73% | 14.96倍 | 1.62倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| サンテック | 78,500円 | +29.1% | - | 3.82% | 46.37倍 | 0.40倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 高田工 | 169,000円 | -9.6% | -22.8% | 0.59% | 7.13倍 | 0.62倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| 佐藤渡辺 | 376,500円 | +10.5% | +144.0% | 3.98% | 10.18倍 | 0.60倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
市場注目の銘柄
チャート関連のコラム
