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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,088 | 3,112 | 3,050 | 3,067 | +11 | +0.4% | 2,239,300 |
| 2022/04/07 | 3,072 | 3,075 | 3,016 | 3,056 | -56 | -1.8% | 2,120,900 |
| 2022/04/06 | 3,138 | 3,180 | 3,103 | 3,112 | -62 | -2% | 2,008,200 |
| 2022/04/05 | 3,217 | 3,222 | 3,164 | 3,174 | -26 | -0.8% | 1,402,800 |
| 2022/04/04 | 3,225 | 3,230 | 3,185 | 3,200 | -18 | -0.6% | 835,700 |
| 2022/04/01 | 3,180 | 3,239 | 3,167 | 3,218 | +17 | +0.5% | 1,283,400 |
| 2022/03/31 | 3,231 | 3,257 | 3,201 | 3,201 | -49 | -1.5% | 1,686,100 |
| 2022/03/30 | 3,311 | 3,314 | 3,209 | 3,250 | -101 | -3% | 1,615,000 |
| 2022/03/29 | 3,349 | 3,370 | 3,326 | 3,351 | +6 | +0.2% | 1,946,400 |
| 2022/03/28 | 3,361 | 3,373 | 3,335 | 3,345 | +10 | +0.3% | 1,263,300 |
| 2022/03/25 | 3,352 | 3,360 | 3,315 | 3,335 | +26 | +0.8% | 1,265,100 |
| 2022/03/24 | 3,306 | 3,316 | 3,270 | 3,309 | -37 | -1.1% | 1,503,800 |
| 2022/03/23 | 3,313 | 3,347 | 3,287 | 3,346 | +36 | +1.1% | 1,646,800 |
| 2022/03/22 | 3,260 | 3,319 | 3,258 | 3,310 | +86 | +2.7% | 1,946,500 |
| 2022/03/18 | 3,205 | 3,238 | 3,189 | 3,224 | +11 | +0.3% | 2,707,700 |
| 2022/03/17 | 3,179 | 3,217 | 3,150 | 3,213 | +96 | +3.1% | 2,057,800 |
| 2022/03/16 | 3,110 | 3,137 | 3,088 | 3,117 | +23 | +0.7% | 2,511,300 |
| 2022/03/15 | 3,109 | 3,131 | 3,085 | 3,094 | -12 | -0.4% | 2,123,000 |
| 2022/03/14 | 3,110 | 3,138 | 3,078 | 3,106 | +31 | +1% | 1,443,600 |
| 2022/03/11 | 3,127 | 3,133 | 3,060 | 3,075 | -102 | -3.2% | 1,945,400 |
| 2022/03/10 | 3,106 | 3,183 | 3,086 | 3,177 | +135 | +4.4% | 1,749,800 |
| 2022/03/09 | 3,050 | 3,093 | 3,037 | 3,042 | -15 | -0.5% | 1,318,100 |
| 2022/03/08 | 3,072 | 3,108 | 3,051 | 3,057 | -47 | -1.5% | 1,574,000 |
| 2022/03/07 | 3,097 | 3,121 | 3,068 | 3,104 | -40 | -1.3% | 1,321,200 |
| 2022/03/04 | 3,210 | 3,211 | 3,126 | 3,144 | -75 | -2.3% | 1,334,900 |
| 2022/03/03 | 3,200 | 3,244 | 3,190 | 3,219 | +40 | +1.3% | 1,024,900 |
| 2022/03/02 | 3,233 | 3,240 | 3,179 | 3,179 | -112 | -3.4% | 1,483,900 |
| 2022/03/01 | 3,308 | 3,332 | 3,281 | 3,291 | +22 | +0.7% | 1,156,300 |
| 2022/02/28 | 3,208 | 3,279 | 3,208 | 3,269 | +45 | +1.4% | 1,502,600 |
| 2022/02/25 | 3,274 | 3,285 | 3,207 | 3,224 | -41 | -1.3% | 1,539,000 |
| 2022/02/24 | 3,239 | 3,288 | 3,236 | 3,265 | -17 | -0.5% | 1,675,500 |
| 2022/02/22 | 3,301 | 3,311 | 3,267 | 3,282 | -70 | -2.1% | 1,289,400 |
| 2022/02/21 | 3,344 | 3,361 | 3,317 | 3,352 | -14 | -0.4% | 762,500 |
| 2022/02/18 | 3,305 | 3,368 | 3,305 | 3,366 | +30 | +0.9% | 1,174,500 |
| 2022/02/17 | 3,360 | 3,374 | 3,323 | 3,336 | -82 | -2.4% | 1,725,300 |
| 2022/02/16 | 3,405 | 3,430 | 3,393 | 3,418 | +27 | +0.8% | 1,035,500 |
| 2022/02/15 | 3,400 | 3,453 | 3,388 | 3,391 | -30 | -0.9% | 1,365,100 |
| 2022/02/14 | 3,455 | 3,467 | 3,387 | 3,421 | ±0 | ±0% | 1,795,700 |
| 2022/02/10 | 3,420 | 3,440 | 3,380 | 3,421 | +51 | +1.5% | 1,736,400 |
| 2022/02/09 | 3,410 | 3,410 | 3,350 | 3,370 | -41 | -1.2% | 1,450,700 |
| 2022/02/08 | 3,412 | 3,435 | 3,399 | 3,411 | +22 | +0.6% | 1,315,200 |
| 2022/02/07 | 3,362 | 3,407 | 3,350 | 3,389 | +13 | +0.4% | 1,170,600 |
| 2022/02/04 | 3,391 | 3,392 | 3,354 | 3,376 | -17 | -0.5% | 933,400 |
| 2022/02/03 | 3,368 | 3,393 | 3,359 | 3,393 | +30 | +0.9% | 810,100 |
| 2022/02/02 | 3,302 | 3,371 | 3,300 | 3,363 | +74 | +2.2% | 1,189,300 |
| 2022/02/01 | 3,311 | 3,317 | 3,268 | 3,289 | -46 | -1.4% | 1,090,400 |
| 2022/01/31 | 3,325 | 3,347 | 3,286 | 3,335 | +16 | +0.5% | 1,281,000 |
| 2022/01/28 | 3,329 | 3,340 | 3,291 | 3,319 | +47 | +1.4% | 1,490,900 |
| 2022/01/27 | 3,394 | 3,415 | 3,266 | 3,272 | -91 | -2.7% | 1,530,000 |
| 2022/01/26 | 3,404 | 3,413 | 3,359 | 3,363 | -25 | -0.7% | 1,050,300 |
751～
800
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
