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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,470 | 3,495 | 3,446 | 3,463 | -61 | -1.7% | 1,524,000 |
| 2021/11/09 | 3,573 | 3,610 | 3,496 | 3,524 | -91 | -2.5% | 1,873,000 |
| 2021/11/08 | 3,649 | 3,664 | 3,615 | 3,615 | -39 | -1.1% | 1,294,000 |
| 2021/11/05 | 3,627 | 3,667 | 3,614 | 3,654 | -13 | -0.4% | 1,473,900 |
| 2021/11/04 | 3,659 | 3,676 | 3,623 | 3,667 | +20 | +0.5% | 1,787,500 |
| 2021/11/02 | 3,724 | 3,731 | 3,595 | 3,647 | -123 | -3.3% | 2,556,600 |
| 2021/11/01 | 3,760 | 3,778 | 3,739 | 3,770 | +19 | +0.5% | 1,773,100 |
| 2021/10/29 | 3,760 | 3,768 | 3,709 | 3,751 | -34 | -0.9% | 1,349,100 |
| 2021/10/28 | 3,737 | 3,792 | 3,697 | 3,785 | -10 | -0.3% | 1,365,900 |
| 2021/10/27 | 3,779 | 3,795 | 3,756 | 3,795 | +21 | +0.6% | 845,900 |
| 2021/10/26 | 3,776 | 3,803 | 3,746 | 3,774 | +29 | +0.8% | 908,200 |
| 2021/10/25 | 3,740 | 3,778 | 3,730 | 3,745 | +23 | +0.6% | 794,900 |
| 2021/10/22 | 3,705 | 3,759 | 3,675 | 3,722 | -30 | -0.8% | 817,900 |
| 2021/10/21 | 3,779 | 3,795 | 3,741 | 3,752 | -39 | -1% | 902,700 |
| 2021/10/20 | 3,808 | 3,818 | 3,791 | 3,791 | +18 | +0.5% | 931,000 |
| 2021/10/19 | 3,818 | 3,828 | 3,755 | 3,773 | -12 | -0.3% | 712,500 |
| 2021/10/18 | 3,834 | 3,843 | 3,775 | 3,785 | -43 | -1.1% | 941,800 |
| 2021/10/15 | 3,775 | 3,838 | 3,763 | 3,828 | +93 | +2.5% | 1,469,600 |
| 2021/10/14 | 3,694 | 3,736 | 3,665 | 3,735 | +23 | +0.6% | 976,600 |
| 2021/10/13 | 3,687 | 3,744 | 3,683 | 3,712 | -9 | -0.2% | 1,007,600 |
| 2021/10/12 | 3,719 | 3,730 | 3,681 | 3,721 | -11 | -0.3% | 771,500 |
| 2021/10/11 | 3,687 | 3,733 | 3,666 | 3,732 | +56 | +1.5% | 1,324,900 |
| 2021/10/08 | 3,675 | 3,714 | 3,665 | 3,676 | +55 | +1.5% | 1,315,700 |
| 2021/10/07 | 3,596 | 3,657 | 3,570 | 3,621 | +24 | +0.7% | 1,135,600 |
| 2021/10/06 | 3,614 | 3,654 | 3,552 | 3,597 | -16 | -0.4% | 1,183,300 |
| 2021/10/05 | 3,598 | 3,651 | 3,584 | 3,613 | -21 | -0.6% | 1,405,100 |
| 2021/10/04 | 3,649 | 3,675 | 3,616 | 3,634 | +21 | +0.6% | 1,079,500 |
| 2021/10/01 | 3,683 | 3,693 | 3,595 | 3,613 | -126 | -3.4% | 1,466,900 |
| 2021/09/30 | 3,744 | 3,785 | 3,730 | 3,739 | -34 | -0.9% | 2,313,900 |
| 2021/09/29 | 3,798 | 3,815 | 3,725 | 3,773 | -99 | -2.6% | 1,731,900 |
| 2021/09/28 | 3,800 | 3,881 | 3,790 | 3,872 | +34 | +0.9% | 1,673,900 |
| 2021/09/27 | 3,813 | 3,849 | 3,809 | 3,838 | +18 | +0.5% | 1,307,900 |
| 2021/09/24 | 3,812 | 3,826 | 3,781 | 3,820 | +24 | +0.6% | 2,174,500 |
| 2021/09/22 | 3,801 | 3,826 | 3,771 | 3,796 | -4 | -0.1% | 1,217,500 |
| 2021/09/21 | 3,829 | 3,843 | 3,800 | 3,800 | -96 | -2.5% | 1,473,400 |
| 2021/09/17 | 3,875 | 3,900 | 3,855 | 3,896 | +40 | +1% | 2,986,100 |
| 2021/09/16 | 3,839 | 3,871 | 3,815 | 3,856 | +20 | +0.5% | 1,635,600 |
| 2021/09/15 | 3,839 | 3,876 | 3,815 | 3,836 | -14 | -0.4% | 2,416,800 |
| 2021/09/14 | 3,849 | 3,865 | 3,824 | 3,850 | +49 | +1.3% | 1,862,900 |
| 2021/09/13 | 3,798 | 3,852 | 3,780 | 3,801 | +49 | +1.3% | 2,280,100 |
| 2021/09/10 | 3,694 | 3,758 | 3,675 | 3,752 | +96 | +2.6% | 2,587,800 |
| 2021/09/09 | 3,642 | 3,669 | 3,631 | 3,656 | +5 | +0.1% | 1,688,500 |
| 2021/09/08 | 3,550 | 3,658 | 3,540 | 3,651 | +66 | +1.8% | 2,093,800 |
| 2021/09/07 | 3,580 | 3,599 | 3,568 | 3,585 | +45 | +1.3% | 1,291,800 |
| 2021/09/06 | 3,518 | 3,552 | 3,500 | 3,540 | +54 | +1.5% | 1,401,300 |
| 2021/09/03 | 3,443 | 3,488 | 3,430 | 3,486 | +44 | +1.3% | 1,569,600 |
| 2021/09/02 | 3,420 | 3,449 | 3,420 | 3,442 | +9 | +0.3% | 881,000 |
| 2021/09/01 | 3,391 | 3,448 | 3,371 | 3,433 | +77 | +2.3% | 1,508,000 |
| 2021/08/31 | 3,340 | 3,376 | 3,319 | 3,356 | -13 | -0.4% | 2,459,900 |
| 2021/08/30 | 3,350 | 3,369 | 3,328 | 3,369 | +43 | +1.3% | 1,398,700 |
851～
900
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
