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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,272 | 3,310 | 3,270 | 3,280 | +30 | +0.9% | 1,273,100 |
| 2021/06/14 | 3,311 | 3,321 | 3,247 | 3,250 | -33 | -1% | 925,200 |
| 2021/06/11 | 3,330 | 3,330 | 3,258 | 3,283 | -65 | -1.9% | 2,447,500 |
| 2021/06/10 | 3,343 | 3,363 | 3,332 | 3,348 | +17 | +0.5% | 1,219,900 |
| 2021/06/09 | 3,356 | 3,360 | 3,304 | 3,331 | -26 | -0.8% | 1,521,300 |
| 2021/06/08 | 3,348 | 3,367 | 3,325 | 3,357 | +2 | +0.1% | 1,288,200 |
| 2021/06/07 | 3,375 | 3,376 | 3,319 | 3,355 | +24 | +0.7% | 1,247,900 |
| 2021/06/04 | 3,347 | 3,347 | 3,302 | 3,331 | -12 | -0.4% | 1,011,400 |
| 2021/06/03 | 3,327 | 3,363 | 3,306 | 3,343 | +7 | +0.2% | 1,256,600 |
| 2021/06/02 | 3,282 | 3,345 | 3,257 | 3,336 | +90 | +2.8% | 1,665,400 |
| 2021/06/01 | 3,220 | 3,250 | 3,196 | 3,246 | +40 | +1.2% | 1,272,700 |
| 2021/05/31 | 3,193 | 3,236 | 3,179 | 3,206 | -11 | -0.3% | 1,630,200 |
| 2021/05/28 | 3,153 | 3,239 | 3,153 | 3,217 | +106 | +3.4% | 2,232,900 |
| 2021/05/27 | 3,149 | 3,188 | 3,095 | 3,111 | -60 | -1.9% | 6,280,700 |
| 2021/05/26 | 3,131 | 3,177 | 3,131 | 3,171 | -12 | -0.4% | 1,787,500 |
| 2021/05/25 | 3,191 | 3,201 | 3,166 | 3,183 | +7 | +0.2% | 1,591,300 |
| 2021/05/24 | 3,166 | 3,194 | 3,154 | 3,176 | +7 | +0.2% | 1,306,500 |
| 2021/05/21 | 3,151 | 3,183 | 3,150 | 3,169 | -7 | -0.2% | 1,388,200 |
| 2021/05/20 | 3,143 | 3,187 | 3,126 | 3,176 | +1 | ±0% | 1,323,800 |
| 2021/05/19 | 3,152 | 3,179 | 3,118 | 3,175 | -12 | -0.4% | 1,921,500 |
| 2021/05/18 | 3,220 | 3,255 | 3,179 | 3,187 | -55 | -1.7% | 2,447,200 |
| 2021/05/17 | 3,278 | 3,278 | 3,213 | 3,242 | -20 | -0.6% | 1,275,900 |
| 2021/05/14 | 3,270 | 3,355 | 3,220 | 3,262 | +6 | +0.2% | 2,091,500 |
| 2021/05/13 | 3,281 | 3,313 | 3,232 | 3,256 | -49 | -1.5% | 1,068,300 |
| 2021/05/12 | 3,330 | 3,348 | 3,281 | 3,305 | -66 | -2% | 1,537,100 |
| 2021/05/11 | 3,419 | 3,435 | 3,353 | 3,371 | -50 | -1.5% | 1,338,300 |
| 2021/05/10 | 3,398 | 3,428 | 3,377 | 3,421 | +42 | +1.2% | 1,467,200 |
| 2021/05/07 | 3,380 | 3,382 | 3,340 | 3,379 | +37 | +1.1% | 1,365,900 |
| 2021/05/06 | 3,275 | 3,355 | 3,266 | 3,342 | +107 | +3.3% | 2,406,800 |
| 2021/04/30 | 3,292 | 3,298 | 3,229 | 3,235 | -42 | -1.3% | 1,608,400 |
| 2021/04/28 | 3,255 | 3,279 | 3,244 | 3,277 | +40 | +1.2% | 953,600 |
| 2021/04/27 | 3,257 | 3,262 | 3,228 | 3,237 | -55 | -1.7% | 1,099,200 |
| 2021/04/26 | 3,271 | 3,296 | 3,223 | 3,292 | +35 | +1.1% | 1,220,800 |
| 2021/04/23 | 3,246 | 3,257 | 3,227 | 3,257 | +1 | ±0% | 899,200 |
| 2021/04/22 | 3,252 | 3,263 | 3,216 | 3,256 | +59 | +1.8% | 1,185,400 |
| 2021/04/21 | 3,210 | 3,236 | 3,181 | 3,197 | -63 | -1.9% | 1,551,900 |
| 2021/04/20 | 3,310 | 3,312 | 3,241 | 3,260 | -84 | -2.5% | 1,397,200 |
| 2021/04/19 | 3,414 | 3,419 | 3,342 | 3,344 | -88 | -2.6% | 1,343,500 |
| 2021/04/16 | 3,341 | 3,432 | 3,321 | 3,432 | +102 | +3.1% | 2,095,000 |
| 2021/04/15 | 3,332 | 3,363 | 3,313 | 3,330 | +35 | +1.1% | 916,000 |
| 2021/04/14 | 3,336 | 3,337 | 3,282 | 3,295 | -38 | -1.1% | 983,200 |
| 2021/04/13 | 3,285 | 3,345 | 3,272 | 3,333 | +60 | +1.8% | 1,363,100 |
| 2021/04/12 | 3,319 | 3,335 | 3,253 | 3,273 | +5 | +0.2% | 1,059,100 |
| 2021/04/09 | 3,272 | 3,320 | 3,265 | 3,268 | +26 | +0.8% | 1,580,900 |
| 2021/04/08 | 3,212 | 3,254 | 3,208 | 3,242 | +39 | +1.2% | 1,875,000 |
| 2021/04/07 | 3,202 | 3,235 | 3,174 | 3,203 | +26 | +0.8% | 1,637,600 |
| 2021/04/06 | 3,234 | 3,237 | 3,151 | 3,177 | -44 | -1.4% | 1,575,300 |
| 2021/04/05 | 3,218 | 3,237 | 3,206 | 3,221 | +15 | +0.5% | 765,400 |
| 2021/04/02 | 3,268 | 3,279 | 3,197 | 3,206 | -37 | -1.1% | 846,800 |
| 2021/04/01 | 3,275 | 3,305 | 3,233 | 3,243 | +2 | +0.1% | 1,411,200 |
951～
1000
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
