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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,300 | 3,330 | 3,298 | 3,326 | ±0 | ±0% | 885,700 |
| 2021/08/26 | 3,330 | 3,349 | 3,325 | 3,326 | +4 | +0.1% | 1,024,800 |
| 2021/08/25 | 3,319 | 3,342 | 3,312 | 3,322 | +11 | +0.3% | 1,422,500 |
| 2021/08/24 | 3,338 | 3,372 | 3,309 | 3,311 | -42 | -1.3% | 1,278,900 |
| 2021/08/23 | 3,358 | 3,395 | 3,351 | 3,353 | +39 | +1.2% | 1,120,700 |
| 2021/08/20 | 3,298 | 3,346 | 3,298 | 3,314 | +13 | +0.4% | 1,164,900 |
| 2021/08/19 | 3,285 | 3,328 | 3,283 | 3,301 | +4 | +0.1% | 1,235,400 |
| 2021/08/18 | 3,285 | 3,320 | 3,283 | 3,297 | -4 | -0.1% | 801,900 |
| 2021/08/17 | 3,333 | 3,352 | 3,290 | 3,301 | -23 | -0.7% | 822,600 |
| 2021/08/16 | 3,373 | 3,377 | 3,304 | 3,324 | -73 | -2.1% | 923,300 |
| 2021/08/13 | 3,419 | 3,422 | 3,395 | 3,397 | -23 | -0.7% | 1,153,800 |
| 2021/08/12 | 3,440 | 3,462 | 3,415 | 3,420 | +19 | +0.6% | 1,446,900 |
| 2021/08/11 | 3,419 | 3,465 | 3,364 | 3,401 | +142 | +4.4% | 2,523,700 |
| 2021/08/10 | 3,410 | 3,423 | 3,205 | 3,259 | -132 | -3.9% | 3,636,700 |
| 2021/08/06 | 3,371 | 3,400 | 3,358 | 3,391 | -5 | -0.1% | 937,400 |
| 2021/08/05 | 3,393 | 3,422 | 3,379 | 3,396 | +1 | ±0% | 784,900 |
| 2021/08/04 | 3,415 | 3,416 | 3,388 | 3,395 | -15 | -0.4% | 715,200 |
| 2021/08/03 | 3,399 | 3,430 | 3,387 | 3,410 | -14 | -0.4% | 666,700 |
| 2021/08/02 | 3,379 | 3,430 | 3,378 | 3,424 | +79 | +2.4% | 946,700 |
| 2021/07/30 | 3,376 | 3,402 | 3,342 | 3,345 | -55 | -1.6% | 1,782,200 |
| 2021/07/29 | 3,423 | 3,442 | 3,386 | 3,400 | -16 | -0.5% | 1,077,000 |
| 2021/07/28 | 3,398 | 3,437 | 3,391 | 3,416 | -3 | -0.1% | 1,034,700 |
| 2021/07/27 | 3,414 | 3,429 | 3,404 | 3,419 | +26 | +0.8% | 794,000 |
| 2021/07/26 | 3,488 | 3,488 | 3,378 | 3,393 | +19 | +0.6% | 2,124,600 |
| 2021/07/21 | 3,380 | 3,422 | 3,358 | 3,374 | +62 | +1.9% | 1,240,500 |
| 2021/07/20 | 3,321 | 3,338 | 3,291 | 3,312 | -55 | -1.6% | 1,101,500 |
| 2021/07/19 | 3,376 | 3,389 | 3,352 | 3,367 | -31 | -0.9% | 1,236,200 |
| 2021/07/16 | 3,403 | 3,436 | 3,381 | 3,398 | -30 | -0.9% | 1,994,400 |
| 2021/07/15 | 3,476 | 3,478 | 3,420 | 3,428 | -31 | -0.9% | 1,713,000 |
| 2021/07/14 | 3,392 | 3,471 | 3,392 | 3,459 | +50 | +1.5% | 2,083,800 |
| 2021/07/13 | 3,405 | 3,417 | 3,398 | 3,409 | +28 | +0.8% | 1,548,600 |
| 2021/07/12 | 3,412 | 3,419 | 3,365 | 3,381 | +69 | +2.1% | 1,856,700 |
| 2021/07/09 | 3,310 | 3,322 | 3,254 | 3,312 | -44 | -1.3% | 2,037,800 |
| 2021/07/08 | 3,356 | 3,381 | 3,328 | 3,356 | -44 | -1.3% | 2,076,300 |
| 2021/07/07 | 3,377 | 3,400 | 3,356 | 3,400 | +7 | +0.2% | 1,572,100 |
| 2021/07/06 | 3,374 | 3,397 | 3,365 | 3,393 | +29 | +0.9% | 747,100 |
| 2021/07/05 | 3,340 | 3,381 | 3,336 | 3,364 | +11 | +0.3% | 709,400 |
| 2021/07/02 | 3,326 | 3,357 | 3,317 | 3,353 | +41 | +1.2% | 1,413,300 |
| 2021/07/01 | 3,371 | 3,375 | 3,290 | 3,312 | -23 | -0.7% | 1,095,500 |
| 2021/06/30 | 3,359 | 3,375 | 3,335 | 3,335 | +5 | +0.2% | 1,398,400 |
| 2021/06/29 | 3,301 | 3,333 | 3,278 | 3,330 | -20 | -0.6% | 1,312,300 |
| 2021/06/28 | 3,388 | 3,399 | 3,339 | 3,350 | -25 | -0.7% | 1,166,800 |
| 2021/06/25 | 3,354 | 3,385 | 3,351 | 3,375 | +63 | +1.9% | 1,656,400 |
| 2021/06/24 | 3,286 | 3,323 | 3,273 | 3,312 | -3 | -0.1% | 1,222,900 |
| 2021/06/23 | 3,324 | 3,340 | 3,307 | 3,315 | -14 | -0.4% | 1,399,800 |
| 2021/06/22 | 3,254 | 3,335 | 3,250 | 3,329 | +193 | +6.2% | 2,241,500 |
| 2021/06/21 | 3,150 | 3,162 | 3,108 | 3,136 | -69 | -2.2% | 1,610,300 |
| 2021/06/18 | 3,243 | 3,250 | 3,202 | 3,205 | -76 | -2.3% | 2,446,700 |
| 2021/06/17 | 3,295 | 3,326 | 3,263 | 3,281 | ±0 | ±0% | 1,126,600 |
| 2021/06/16 | 3,290 | 3,323 | 3,281 | 3,281 | +1 | ±0% | 1,043,800 |
901～
950
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
