大和ハウス工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,080 | 3,090 | 3,068 | 3,074 | -17 | -0.5% | 1,373,000 |
| 2022/09/02 | 3,104 | 3,109 | 3,087 | 3,091 | -18 | -0.6% | 1,197,500 |
| 2022/09/01 | 3,113 | 3,126 | 3,091 | 3,109 | -27 | -0.9% | 1,719,400 |
| 2022/08/31 | 3,140 | 3,144 | 3,125 | 3,136 | -37 | -1.2% | 2,046,600 |
| 2022/08/30 | 3,179 | 3,188 | 3,161 | 3,173 | +29 | +0.9% | 608,100 |
| 2022/08/29 | 3,131 | 3,149 | 3,120 | 3,144 | -57 | -1.8% | 1,034,900 |
| 2022/08/26 | 3,197 | 3,218 | 3,182 | 3,201 | +5 | +0.2% | 865,900 |
| 2022/08/25 | 3,185 | 3,197 | 3,171 | 3,196 | +28 | +0.9% | 811,400 |
| 2022/08/24 | 3,168 | 3,177 | 3,148 | 3,168 | -5 | -0.2% | 899,700 |
| 2022/08/23 | 3,199 | 3,201 | 3,166 | 3,173 | -42 | -1.3% | 968,300 |
| 2022/08/22 | 3,189 | 3,245 | 3,181 | 3,215 | +8 | +0.2% | 1,123,800 |
| 2022/08/19 | 3,198 | 3,212 | 3,176 | 3,207 | +36 | +1.1% | 1,116,200 |
| 2022/08/18 | 3,185 | 3,185 | 3,160 | 3,171 | -23 | -0.7% | 967,800 |
| 2022/08/17 | 3,153 | 3,195 | 3,153 | 3,194 | +70 | +2.2% | 1,476,900 |
| 2022/08/16 | 3,146 | 3,150 | 3,115 | 3,124 | -39 | -1.2% | 944,900 |
| 2022/08/15 | 3,152 | 3,172 | 3,135 | 3,163 | +6 | +0.2% | 940,500 |
| 2022/08/12 | 3,121 | 3,161 | 3,100 | 3,157 | +106 | +3.5% | 2,921,800 |
| 2022/08/10 | 3,050 | 3,063 | 2,973 | 3,051 | -139 | -4.4% | 3,294,600 |
| 2022/08/09 | 3,233 | 3,239 | 3,150 | 3,190 | -28 | -0.9% | 1,622,700 |
| 2022/08/08 | 3,199 | 3,227 | 3,196 | 3,218 | +30 | +0.9% | 867,700 |
| 2022/08/05 | 3,154 | 3,193 | 3,154 | 3,188 | +4 | +0.1% | 873,100 |
| 2022/08/04 | 3,197 | 3,198 | 3,165 | 3,184 | +13 | +0.4% | 1,082,400 |
| 2022/08/03 | 3,201 | 3,209 | 3,163 | 3,171 | -52 | -1.6% | 1,116,600 |
| 2022/08/02 | 3,285 | 3,292 | 3,217 | 3,223 | -96 | -2.9% | 1,560,200 |
| 2022/08/01 | 3,295 | 3,320 | 3,288 | 3,319 | +26 | +0.8% | 1,202,200 |
| 2022/07/29 | 3,292 | 3,304 | 3,272 | 3,293 | +18 | +0.5% | 1,604,700 |
| 2022/07/28 | 3,285 | 3,285 | 3,242 | 3,275 | +11 | +0.3% | 1,323,500 |
| 2022/07/27 | 3,287 | 3,294 | 3,256 | 3,264 | -28 | -0.9% | 1,521,500 |
| 2022/07/26 | 3,281 | 3,299 | 3,265 | 3,292 | +5 | +0.2% | 1,047,400 |
| 2022/07/25 | 3,300 | 3,313 | 3,277 | 3,287 | +19 | +0.6% | 1,489,700 |
| 2022/07/22 | 3,228 | 3,271 | 3,210 | 3,268 | +35 | +1.1% | 1,261,200 |
| 2022/07/21 | 3,222 | 3,242 | 3,194 | 3,233 | -20 | -0.6% | 1,392,400 |
| 2022/07/20 | 3,249 | 3,261 | 3,232 | 3,253 | +37 | +1.2% | 1,295,700 |
| 2022/07/19 | 3,219 | 3,234 | 3,203 | 3,216 | +35 | +1.1% | 1,102,000 |
| 2022/07/15 | 3,217 | 3,219 | 3,159 | 3,181 | -37 | -1.1% | 1,232,100 |
| 2022/07/14 | 3,182 | 3,225 | 3,177 | 3,218 | +5 | +0.2% | 1,023,200 |
| 2022/07/13 | 3,229 | 3,236 | 3,209 | 3,213 | ±0 | ±0% | 739,600 |
| 2022/07/12 | 3,255 | 3,255 | 3,194 | 3,213 | -43 | -1.3% | 1,239,600 |
| 2022/07/11 | 3,270 | 3,286 | 3,235 | 3,256 | +47 | +1.5% | 1,562,100 |
| 2022/07/08 | 3,230 | 3,248 | 3,195 | 3,209 | -21 | -0.7% | 2,142,600 |
| 2022/07/07 | 3,197 | 3,246 | 3,188 | 3,230 | +63 | +2% | 1,696,400 |
| 2022/07/06 | 3,115 | 3,179 | 3,115 | 3,167 | +29 | +0.9% | 1,771,000 |
| 2022/07/05 | 3,180 | 3,180 | 3,126 | 3,138 | -21 | -0.7% | 1,146,000 |
| 2022/07/04 | 3,168 | 3,187 | 3,142 | 3,159 | +22 | +0.7% | 1,066,900 |
| 2022/07/01 | 3,171 | 3,187 | 3,124 | 3,137 | -25 | -0.8% | 1,403,600 |
| 2022/06/30 | 3,175 | 3,193 | 3,152 | 3,162 | -13 | -0.4% | 1,773,400 |
| 2022/06/29 | 3,164 | 3,197 | 3,143 | 3,175 | ±0 | ±0% | 3,230,400 |
| 2022/06/28 | 3,122 | 3,175 | 3,122 | 3,175 | +53 | +1.7% | 1,218,000 |
| 2022/06/27 | 3,164 | 3,169 | 3,107 | 3,122 | -7 | -0.2% | 1,062,400 |
| 2022/06/24 | 3,077 | 3,136 | 3,076 | 3,129 | +42 | +1.4% | 1,728,500 |
651～
700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「大和ハウス」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 |
|---|---|---|---|---|---|---|---|---|
| 大和ハウス | 519,200円 | +3.2% | -4.1% | 2.83% | 12.08倍 | 1.24倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 積水ハウス | 328,800円 | +10.9% | +12.4% | 4.38% | 9.19倍 | 1.09倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| 鹿 島 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大林組 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90倍 | 1.39倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 大成建 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
市場注目の銘柄
チャート関連のコラム
