日神グループ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 |
|---|---|---|---|---|---|---|---|
| 2002/07/31 | 453.8 | 453.8 | 453.8 | 453.8 | +1.9 | +0.4% | 87,880 |
| 2002/07/30 | 456.9 | 456.9 | 442.7 | 451.9 | +0.4 | +0.1% | 7,280 |
| 2002/07/29 | 457.3 | 457.3 | 451.5 | 451.5 | +13 | +3% | 2,600 |
| 2002/07/26 | 446.2 | 448.1 | 430.8 | 438.5 | -14.6 | -3.2% | 13,520 |
| 2002/07/25 | 442.3 | 453.1 | 434.6 | 453.1 | +3.5 | +0.8% | 12,740 |
| 2002/07/24 | 446.2 | 453.8 | 434.6 | 449.6 | -8.1 | -1.8% | 23,920 |
| 2002/07/23 | 457.7 | 457.7 | 457.7 | 457.7 | -3.8 | -0.8% | 520 |
| 2002/07/22 | 461.2 | 461.5 | 457.7 | 461.5 | ±0 | ±0% | 4,160 |
| 2002/07/19 | 461.5 | 461.5 | 442.3 | 461.5 | ±0 | ±0% | 21,580 |
| 2002/07/18 | 446.2 | 461.5 | 442.3 | 461.5 | +11.9 | +2.6% | 42,380 |
| 2002/07/17 | 450 | 450 | 442.3 | 449.6 | -0.4 | -0.1% | 9,100 |
| 2002/07/16 | 443.5 | 453.8 | 443.5 | 450 | -8.8 | -1.9% | 5,460 |
| 2002/07/15 | 465 | 465 | 449.6 | 458.8 | -0.4 | -0.1% | 4,940 |
| 2002/07/12 | 461.5 | 466.2 | 458.8 | 459.2 | +0.4 | +0.1% | 43,160 |
| 2002/07/11 | 453.8 | 465.4 | 450 | 458.8 | -2.7 | -0.6% | 34,060 |
| 2002/07/10 | 450 | 461.5 | 444.2 | 461.5 | +7.7 | +1.7% | 20,800 |
| 2002/07/09 | 446.2 | 453.8 | 442.3 | 453.8 | +3.8 | +0.8% | 22,880 |
| 2002/07/08 | 450 | 451.9 | 442.3 | 450 | -3.8 | -0.8% | 2,600 |
| 2002/07/05 | 430.4 | 457.3 | 430.4 | 453.8 | +15.7 | +3.6% | 28,860 |
| 2002/07/04 | 434.6 | 438.1 | 426.9 | 438.1 | -4.2 | -0.9% | 22,360 |
| 2002/07/03 | 430 | 446.2 | 426.9 | 442.3 | +8.1 | +1.9% | 5,980 |
| 2002/07/02 | 418.8 | 434.2 | 415.4 | 434.2 | ±0 | ±0% | 14,820 |
| 2002/07/01 | 434.6 | 434.6 | 427.3 | 434.2 | -4.3 | -1% | 2,860 |
| 2002/06/28 | 430.8 | 438.5 | 415.4 | 438.5 | +15.4 | +3.6% | 27,820 |
| 2002/06/27 | 423.1 | 434.2 | 415.4 | 423.1 | +7.7 | +1.9% | 17,680 |
| 2002/06/26 | 423.1 | 423.1 | 415.4 | 415.4 | -7.7 | -1.8% | 2,860 |
| 2002/06/25 | 416.5 | 423.1 | 411.5 | 423.1 | +21.9 | +5.5% | 4,420 |
| 2002/06/24 | 407.7 | 413.5 | 398.1 | 401.2 | -14.2 | -3.4% | 37,440 |
| 2002/06/21 | 415.8 | 423.1 | 410 | 415.4 | -17.3 | -4% | 18,200 |
| 2002/06/20 | 415.4 | 434.6 | 415.4 | 432.7 | ±0 | ±0% | 17,940 |
| 2002/06/19 | 441.9 | 441.9 | 415.4 | 432.7 | -9.6 | -2.2% | 17,420 |
| 2002/06/18 | 446.2 | 446.2 | 434.6 | 442.3 | ±0 | ±0% | 28,080 |
| 2002/06/17 | 450 | 456.5 | 435 | 442.3 | -16.9 | -3.7% | 34,580 |
| 2002/06/14 | 461.5 | 469.2 | 454.6 | 459.2 | -13.5 | -2.9% | 18,200 |
| 2002/06/13 | 466.2 | 473.1 | 465.8 | 472.7 | -0.4 | -0.1% | 5,980 |
| 2002/06/12 | 474.6 | 474.6 | 461.5 | 473.1 | -3.4 | -0.7% | 8,580 |
| 2002/06/11 | 473.1 | 476.5 | 472.7 | 476.5 | +3.4 | +0.7% | 6,760 |
| 2002/06/10 | 472.3 | 474.6 | 461.9 | 473.1 | +1.9 | +0.4% | 22,620 |
| 2002/06/07 | 465.4 | 471.9 | 461.5 | 471.2 | +2 | +0.4% | 22,360 |
| 2002/06/06 | 469.2 | 473.1 | 469.2 | 469.2 | ±0 | ±0% | 26,260 |
| 2002/06/05 | 476.5 | 476.9 | 467.3 | 469.2 | -7.7 | -1.6% | 17,680 |
| 2002/06/04 | 478.8 | 478.8 | 465.4 | 476.9 | +1.9 | +0.4% | 21,320 |
| 2002/06/03 | 476.9 | 482.7 | 463.5 | 475 | -1.9 | -0.4% | 96,200 |
| 2002/05/31 | 453.5 | 478.5 | 447.7 | 476.9 | +28.8 | +6.4% | 158,080 |
| 2002/05/30 | 451.9 | 451.9 | 442.3 | 448.1 | ±0 | ±0% | 37,440 |
| 2002/05/29 | 446.2 | 450 | 442.3 | 448.1 | +5.8 | +1.3% | 70,980 |
| 2002/05/28 | 435 | 446.2 | 434.6 | 442.3 | +6.9 | +1.6% | 37,440 |
| 2002/05/27 | 441.9 | 441.9 | 434.6 | 435.4 | -6.5 | -1.5% | 47,320 |
| 2002/05/24 | 441.9 | 442.3 | 436.5 | 441.9 | -2.7 | -0.6% | 39,520 |
| 2002/05/23 | 442.3 | 444.6 | 442.3 | 444.6 | +2.3 | +0.5% | 18,980 |
5601～
5650
件表示中 / 6118件
類似銘柄と比較する
現在ご覧いただいている「日神ＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日神ＧＨＤ | 50,100円 | +10.2% | +10.8% | 4.59% | 10.17倍 | 0.34倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 穴吹興産 | 210,300円 | +0.4% | -23.1% | 2.76% | 6.41倍 | 0.51倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| ＡｎｄＤｏＨＬＤ | 119,000円 | +3.6% | +15.7% | 3.78% | 8.98倍 | 1.35倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| 明和地所 | 92,700円 | +5.1% | +14.1% | 4.85% | 7.50倍 | 0.64倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| ＪＰＭＣ | 118,400円 | +1.7% | -6.5% | 4.90% | 11.66倍 | 2.11倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
