ホウライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,655 | 1,655 | 1,647 | 1,647 | -3 | -0.2% | 300 |
| 2025/06/06 | 1,655 | 1,655 | 1,649 | 1,650 | -6 | -0.4% | 700 |
| 2025/06/05 | 1,667 | 1,670 | 1,656 | 1,656 | -10 | -0.6% | 1,600 |
| 2025/06/04 | 1,668 | 1,668 | 1,660 | 1,666 | +6 | +0.4% | 700 |
| 2025/06/03 | 1,660 | 1,660 | 1,660 | 1,660 | +8 | +0.5% | 100 |
| 2025/06/02 | 1,655 | 1,656 | 1,652 | 1,652 | -2 | -0.1% | 400 |
| 2025/05/30 | 1,654 | 1,654 | 1,654 | 1,654 | +10 | +0.6% | 100 |
| 2025/05/29 | 1,655 | 1,657 | 1,644 | 1,644 | -7 | -0.4% | 600 |
| 2025/05/28 | 1,655 | 1,655 | 1,651 | 1,651 | ±0 | ±0% | 500 |
| 2025/05/27 | 1,643 | 1,659 | 1,643 | 1,651 | +11 | +0.7% | 1,700 |
| 2025/05/26 | 1,653 | 1,653 | 1,640 | 1,640 | -13 | -0.8% | 1,200 |
| 2025/05/23 | 1,652 | 1,653 | 1,652 | 1,653 | +6 | +0.4% | 500 |
| 2025/05/22 | 1,650 | 1,650 | 1,647 | 1,647 | +3 | +0.2% | 1,100 |
| 2025/05/21 | 1,649 | 1,649 | 1,644 | 1,644 | -6 | -0.4% | 300 |
| 2025/05/20 | 1,644 | 1,650 | 1,644 | 1,650 | - | - | 400 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 1,645 | 1,646 | 1,645 | 1,646 | ±0 | ±0% | 200 |
| 2025/05/15 | 1,664 | 1,664 | 1,645 | 1,646 | -18 | -1.1% | 2,600 |
| 2025/05/14 | 1,650 | 1,664 | 1,646 | 1,664 | +14 | +0.8% | 1,100 |
| 2025/05/13 | 1,650 | 1,652 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2025/05/12 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 700 |
| 2025/05/09 | 1,650 | 1,650 | 1,650 | 1,650 | +2 | +0.1% | 3,900 |
| 2025/05/08 | 1,648 | 1,648 | 1,648 | 1,648 | -2 | -0.1% | 200 |
| 2025/05/07 | 1,676 | 1,676 | 1,650 | 1,650 | ±0 | ±0% | 700 |
| 2025/05/02 | 1,661 | 1,671 | 1,645 | 1,650 | +1 | +0.1% | 400 |
| 2025/05/01 | 1,647 | 1,649 | 1,647 | 1,649 | ±0 | ±0% | 700 |
| 2025/04/30 | 1,652 | 1,749 | 1,648 | 1,649 | -6 | -0.4% | 13,700 |
| 2025/04/28 | 1,655 | 1,787 | 1,655 | 1,655 | -5 | -0.3% | 9,200 |
| 2025/04/25 | 1,659 | 1,660 | 1,650 | 1,660 | +13 | +0.8% | 6,000 |
| 2025/04/24 | 1,646 | 1,650 | 1,646 | 1,647 | ±0 | ±0% | 3,800 |
| 2025/04/23 | 1,649 | 1,649 | 1,647 | 1,647 | -1 | -0.1% | 500 |
| 2025/04/22 | 1,646 | 1,648 | 1,645 | 1,648 | +3 | +0.2% | 600 |
| 2025/04/21 | 1,647 | 1,647 | 1,645 | 1,645 | ±0 | ±0% | 900 |
| 2025/04/18 | 1,645 | 1,645 | 1,640 | 1,645 | +5 | +0.3% | 400 |
| 2025/04/17 | 1,644 | 1,644 | 1,640 | 1,640 | +29 | +1.8% | 300 |
| 2025/04/16 | 1,645 | 1,645 | 1,611 | 1,611 | -34 | -2.1% | 1,000 |
| 2025/04/15 | 1,635 | 1,645 | 1,635 | 1,645 | +15 | +0.9% | 2,000 |
| 2025/04/14 | 1,583 | 1,630 | 1,583 | 1,630 | +50 | +3.2% | 200 |
| 2025/04/11 | 1,568 | 1,580 | 1,568 | 1,580 | ±0 | ±0% | 800 |
| 2025/04/10 | 1,560 | 1,580 | 1,560 | 1,580 | +50 | +3.3% | 200 |
| 2025/04/09 | 1,522 | 1,558 | 1,522 | 1,530 | -32 | -2% | 800 |
| 2025/04/08 | 1,516 | 1,562 | 1,510 | 1,562 | +32 | +2.1% | 1,300 |
| 2025/04/07 | 1,598 | 1,598 | 1,498 | 1,530 | -78 | -4.9% | 3,400 |
| 2025/04/04 | 1,614 | 1,620 | 1,608 | 1,608 | -10 | -0.6% | 1,000 |
| 2025/04/03 | 1,624 | 1,624 | 1,613 | 1,618 | -13 | -0.8% | 1,300 |
| 2025/04/02 | 1,629 | 1,645 | 1,629 | 1,631 | -14 | -0.9% | 500 |
| 2025/04/01 | 1,645 | 1,645 | 1,645 | 1,645 | -3 | -0.2% | 400 |
| 2025/03/31 | 1,622 | 1,648 | 1,622 | 1,648 | +8 | +0.5% | 1,000 |
| 2025/03/28 | 1,603 | 1,643 | 1,600 | 1,640 | -3,290 | -66.7% | 2,200 |
| 2025/03/27 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 200 |
51～
100
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ホウライ」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 |
|---|---|---|---|---|---|---|---|---|
| ホウライ | 190,000円 | +5.8% | -10.2% | 1.16% | 17.68倍 | 0.85倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| 東海リース | 229,300円 | +7.0% | -16.7% | 5.23% | 9.24倍 | 0.47倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| 共同ＰＲ | 90,900円 | +16.1% | +18.3% | 1.54% | 10.87倍 | 2.18倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| グランド | 677,000円 | +4.0% | -70.1% | 0.37% | 114.18倍 | 2.06倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| グッドパチ | 86,400円 | +25.5% | +817.4% | 1.04% | 27.58倍 | 1.91倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
市場注目の銘柄
チャート関連のコラム
