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 |
---|---|---|---|---|---|---|---|
2024/06/14 | 1,544 | 1,545 | 1,544 | 1,544 | ±0 | ±0% | 9,400 |
2024/06/13 | 1,545 | 1,545 | 1,544 | 1,544 | ±0 | ±0% | 27,100 |
2024/06/12 | 1,544 | 1,544 | 1,544 | 1,544 | ±0 | ±0% | 56,100 |
2024/06/11 | 1,545 | 1,546 | 1,544 | 1,544 | ±0 | ±0% | 80,600 |
2024/06/10 | 1,544 | 1,545 | 1,544 | 1,544 | ±0 | ±0% | 10,300 |
2024/06/07 | 1,545 | 1,546 | 1,544 | 1,544 | ±0 | ±0% | 39,200 |
2024/06/06 | 1,545 | 1,546 | 1,544 | 1,544 | -1 | -0.1% | 29,800 |
2024/06/05 | 1,545 | 1,546 | 1,545 | 1,545 | -1 | -0.1% | 17,100 |
2024/06/04 | 1,545 | 1,552 | 1,545 | 1,546 | -1 | -0.1% | 167,100 |
2024/06/03 | 1,553 | 1,554 | 1,547 | 1,547 | -20 | -1.3% | 20,900 |
2024/05/31 | 1,560 | 1,576 | 1,560 | 1,567 | +2 | +0.1% | 21,700 |
2024/05/30 | 1,575 | 1,575 | 1,552 | 1,565 | -10 | -0.6% | 30,400 |
2024/05/29 | 1,571 | 1,575 | 1,565 | 1,575 | -8 | -0.5% | 13,000 |
2024/05/28 | 1,595 | 1,595 | 1,575 | 1,583 | -12 | -0.8% | 19,300 |
2024/05/27 | 1,600 | 1,605 | 1,560 | 1,595 | -10 | -0.6% | 93,400 |
2024/05/24 | 1,580 | 1,610 | 1,580 | 1,605 | +41 | +2.6% | 75,000 |
2024/05/23 | 1,563 | 1,584 | 1,563 | 1,564 | -16 | -1% | 28,900 |
2024/05/22 | 1,585 | 1,590 | 1,576 | 1,580 | ±0 | ±0% | 11,900 |
2024/05/21 | 1,564 | 1,588 | 1,561 | 1,580 | ±0 | ±0% | 21,700 |
2024/05/20 | 1,555 | 1,583 | 1,555 | 1,580 | +15 | +1% | 73,200 |
2024/05/17 | 1,556 | 1,565 | 1,553 | 1,565 | +5 | +0.3% | 113,000 |
2024/05/16 | 1,560 | 1,561 | 1,556 | 1,560 | -3 | -0.2% | 16,600 |
2024/05/15 | 1,554 | 1,570 | 1,554 | 1,563 | +3 | +0.2% | 53,800 |
2024/05/14 | 1,560 | 1,565 | 1,556 | 1,560 | -10 | -0.6% | 49,900 |
2024/05/13 | 1,543 | 1,685 | 1,541 | 1,570 | +132 | +9.2% | 165,600 |
2024/05/10 | 1,438 | 1,438 | 1,438 | 1,438 | +300 | +26.4% | 1,500 |
2024/05/09 | 1,095 | 1,138 | 1,078 | 1,138 | +54 | +5% | 5,100 |
2024/05/08 | 1,085 | 1,095 | 1,084 | 1,084 | -1 | -0.1% | 900 |
2024/05/07 | 1,100 | 1,120 | 1,085 | 1,085 | -10 | -0.9% | 2,800 |
2024/05/02 | 1,095 | 1,095 | 1,092 | 1,095 | ±0 | ±0% | 1,100 |
2024/05/01 | 1,095 | 1,100 | 1,088 | 1,095 | +4 | +0.4% | 4,000 |
2024/04/30 | 1,110 | 1,110 | 1,090 | 1,091 | +1 | +0.1% | 5,100 |
2024/04/26 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 5,100 |
2024/04/25 | 1,100 | 1,100 | 1,082 | 1,100 | -6 | -0.5% | 4,900 |
2024/04/24 | 1,094 | 1,110 | 1,094 | 1,106 | +6 | +0.5% | 19,800 |
2024/04/23 | 1,083 | 1,100 | 1,079 | 1,100 | +25 | +2.3% | 3,900 |
2024/04/22 | 1,081 | 1,081 | 1,070 | 1,075 | +5 | +0.5% | 900 |
2024/04/19 | 1,065 | 1,070 | 1,065 | 1,070 | +10 | +0.9% | 1,000 |
2024/04/18 | 1,059 | 1,070 | 1,059 | 1,060 | -5 | -0.5% | 1,200 |
2024/04/17 | 1,052 | 1,065 | 1,051 | 1,065 | +15 | +1.4% | 700 |
2024/04/16 | 1,051 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 900 |
2024/04/15 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 800 |
2024/04/12 | 1,050 | 1,050 | 1,050 | 1,050 | +1 | +0.1% | 300 |
2024/04/11 | 1,059 | 1,059 | 1,049 | 1,049 | -11 | -1% | 600 |
2024/04/10 | 1,075 | 1,075 | 1,060 | 1,060 | +14 | +1.3% | 800 |
2024/04/09 | 1,050 | 1,050 | 1,046 | 1,046 | ±0 | ±0% | 700 |
2024/04/08 | 1,050 | 1,059 | 1,045 | 1,046 | +7 | +0.7% | 6,800 |
2024/04/05 | 1,034 | 1,039 | 1,025 | 1,039 | -11 | -1% | 500 |
2024/04/04 | 1,037 | 1,050 | 1,028 | 1,050 | +8 | +0.8% | 1,900 |
2024/04/03 | 1,041 | 1,045 | 1,041 | 1,042 | +2 | +0.2% | 1,200 |
1~
50
件表示中 / 5830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 | 154,400円 | - | - | - | - | 2.32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 |
JACR | 64,700円 | +16.2% | +15.2% | 4.02% | 15.24倍 | 6.02倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・JACグループの一角 |
帝国ホテル | 86,200円 | -2.5% | -71.2% | 0.70% | 113.57倍 | 2.38倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。24年度にタワー館、31年度から本館建て替え |
乃村工 | 82,100円 | +2.1% | +7.0% | 3.29% | 22.31倍 | 1.82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 | 277,500円 | +34.9% | +36.4% | 0.65% | 31.95倍 | 11.78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