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 |
|---|---|---|---|---|---|---|---|
| 2006/07/27 | 1,610 | 1,620 | 1,610 | 1,620 | -15 | -0.9% | 2,200 |
| 2006/07/26 | 1,650 | 1,650 | 1,635 | 1,635 | -5 | -0.3% | 1,300 |
| 2006/07/25 | 1,650 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 1,200 |
| 2006/07/24 | 1,650 | 1,650 | 1,640 | 1,640 | -15 | -0.9% | 900 |
| 2006/07/21 | 1,653 | 1,660 | 1,650 | 1,655 | -20 | -1.2% | 1,500 |
| 2006/07/20 | 1,680 | 1,680 | 1,670 | 1,675 | +3 | +0.2% | 3,200 |
| 2006/07/19 | 1,700 | 1,700 | 1,670 | 1,672 | -8 | -0.5% | 2,500 |
| 2006/07/18 | 1,700 | 1,700 | 1,671 | 1,680 | -20 | -1.2% | 1,900 |
| 2006/07/14 | 1,708 | 1,708 | 1,700 | 1,700 | -20 | -1.2% | 1,600 |
| 2006/07/13 | 1,720 | 1,744 | 1,720 | 1,720 | -30 | -1.7% | 1,300 |
| 2006/07/12 | 1,765 | 1,765 | 1,750 | 1,750 | -10 | -0.6% | 800 |
| 2006/07/11 | 1,751 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 500 |
| 2006/07/10 | 1,780 | 1,780 | 1,750 | 1,750 | -32 | -1.8% | 1,600 |
| 2006/07/07 | 1,779 | 1,785 | 1,750 | 1,782 | +32 | +1.8% | 4,800 |
| 2006/07/06 | 1,730 | 1,750 | 1,730 | 1,750 | +2 | +0.1% | 1,800 |
| 2006/07/05 | 1,728 | 1,750 | 1,722 | 1,748 | -2 | -0.1% | 2,800 |
| 2006/07/04 | 1,730 | 1,750 | 1,730 | 1,750 | +28 | +1.6% | 4,000 |
| 2006/07/03 | 1,730 | 1,730 | 1,722 | 1,722 | +12 | +0.7% | 1,400 |
| 2006/06/30 | 1,730 | 1,730 | 1,710 | 1,710 | +10 | +0.6% | 600 |
| 2006/06/29 | 1,736 | 1,737 | 1,700 | 1,700 | -35 | -2% | 1,500 |
| 2006/06/28 | 1,737 | 1,738 | 1,735 | 1,735 | -5 | -0.3% | 300 |
| 2006/06/27 | 1,700 | 1,740 | 1,690 | 1,740 | +33 | +1.9% | 3,400 |
| 2006/06/26 | 1,734 | 1,734 | 1,665 | 1,707 | +17 | +1% | 3,600 |
| 2006/06/23 | 1,702 | 1,705 | 1,690 | 1,690 | -12 | -0.7% | 2,200 |
| 2006/06/22 | 1,701 | 1,735 | 1,700 | 1,702 | +2 | +0.1% | 1,700 |
| 2006/06/21 | 1,725 | 1,725 | 1,700 | 1,700 | -20 | -1.2% | 1,600 |
| 2006/06/20 | 1,735 | 1,735 | 1,700 | 1,720 | -15 | -0.9% | 2,500 |
| 2006/06/19 | 1,725 | 1,745 | 1,704 | 1,735 | +40 | +2.4% | 3,600 |
| 2006/06/16 | 1,700 | 1,700 | 1,655 | 1,695 | +50 | +3% | 5,800 |
| 2006/06/15 | 1,645 | 1,647 | 1,625 | 1,645 | +38 | +2.4% | 2,900 |
| 2006/06/14 | 1,601 | 1,610 | 1,601 | 1,607 | +7 | +0.4% | 1,500 |
| 2006/06/13 | 1,621 | 1,621 | 1,600 | 1,600 | -19 | -1.2% | 1,900 |
| 2006/06/12 | 1,546 | 1,620 | 1,545 | 1,619 | +80 | +5.2% | 4,200 |
| 2006/06/09 | 1,500 | 1,540 | 1,500 | 1,539 | +27 | +1.8% | 5,600 |
| 2006/06/08 | 1,590 | 1,590 | 1,500 | 1,512 | -79 | -5% | 11,300 |
| 2006/06/07 | 1,600 | 1,600 | 1,591 | 1,591 | -9 | -0.6% | 3,000 |
| 2006/06/06 | 1,620 | 1,620 | 1,599 | 1,600 | -40 | -2.4% | 4,000 |
| 2006/06/05 | 1,630 | 1,640 | 1,620 | 1,640 | +5 | +0.3% | 3,400 |
| 2006/06/02 | 1,649 | 1,660 | 1,590 | 1,635 | -25 | -1.5% | 8,500 |
| 2006/06/01 | 1,696 | 1,700 | 1,660 | 1,660 | -37 | -2.2% | 3,800 |
| 2006/05/31 | 1,709 | 1,709 | 1,697 | 1,697 | -23 | -1.3% | 3,700 |
| 2006/05/30 | 1,740 | 1,740 | 1,720 | 1,720 | -25 | -1.4% | 3,100 |
| 2006/05/29 | 1,718 | 1,745 | 1,718 | 1,745 | +39 | +2.3% | 2,000 |
| 2006/05/26 | 1,711 | 1,749 | 1,701 | 1,706 | -4 | -0.2% | 1,200 |
| 2006/05/25 | 1,750 | 1,750 | 1,700 | 1,710 | -30 | -1.7% | 2,800 |
| 2006/05/24 | 1,787 | 1,787 | 1,740 | 1,740 | -38 | -2.1% | 900 |
| 2006/05/23 | 1,775 | 1,780 | 1,770 | 1,778 | +8 | +0.5% | 4,600 |
| 2006/05/22 | 1,760 | 1,781 | 1,760 | 1,770 | +20 | +1.1% | 6,700 |
| 2006/05/19 | 1,732 | 1,750 | 1,724 | 1,750 | +20 | +1.2% | 8,600 |
| 2006/05/18 | 1,714 | 1,734 | 1,705 | 1,730 | +28 | +1.6% | 23,700 |
4601～
4650
件表示中 / 6952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 | 138,100円 | +4.5% | +38.5% | 1.81% | 141.21倍 | 1.15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 | 86,100円 | -0.2% | -47.5% | 2.32% | 42.79倍 | 1.05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 |
| ＩＣＤＡ | 328,000円 | +0.8% | +3.5% | 2.13% | 5.47倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ＪクラフトＨＤ | 17,100円 | -5.8% | - | 1.75% | - | 1.79倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ＩＮＧＳ | 249,900円 | +23.0% | +11.1% | 0.00% | 20.86倍 | 3.58倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
市場注目の銘柄
チャート関連のコラム
