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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,106 | 3,130 | 3,041 | 3,055 | -75 | -2.4% | 1,093,200 |
| 2021/01/15 | 3,139 | 3,155 | 3,104 | 3,130 | -22 | -0.7% | 1,288,800 |
| 2021/01/14 | 3,108 | 3,176 | 3,089 | 3,152 | +47 | +1.5% | 1,649,400 |
| 2021/01/13 | 3,079 | 3,110 | 3,060 | 3,105 | +11 | +0.4% | 1,146,500 |
| 2021/01/12 | 3,077 | 3,114 | 3,054 | 3,094 | -1 | ±0% | 1,273,400 |
| 2021/01/08 | 3,087 | 3,096 | 3,040 | 3,095 | +4 | +0.1% | 2,182,700 |
| 2021/01/07 | 3,107 | 3,122 | 3,077 | 3,091 | +54 | +1.8% | 1,554,800 |
| 2021/01/06 | 2,995.5 | 3,042 | 2,995 | 3,037 | +37.5 | +1.3% | 975,100 |
| 2021/01/05 | 3,001 | 3,018 | 2,992.5 | 2,999.5 | -42.5 | -1.4% | 1,187,100 |
| 2021/01/04 | 3,087 | 3,101 | 3,026 | 3,042 | -22 | -0.7% | 884,600 |
| 2020/12/30 | 3,112 | 3,115 | 3,064 | 3,064 | -33 | -1.1% | 1,225,700 |
| 2020/12/29 | 3,050 | 3,106 | 3,044 | 3,097 | +103 | +3.4% | 1,398,700 |
| 2020/12/28 | 2,997 | 3,000 | 2,962 | 2,994 | -19 | -0.6% | 1,035,500 |
| 2020/12/25 | 3,039 | 3,039 | 2,998 | 3,013 | +52.5 | +1.8% | 1,177,900 |
| 2020/12/24 | 2,967.5 | 2,984 | 2,948 | 2,960.5 | -11.5 | -0.4% | 931,800 |
| 2020/12/23 | 3,019 | 3,030 | 2,946.5 | 2,972 | +3.5 | +0.1% | 915,700 |
| 2020/12/22 | 2,991 | 2,998.5 | 2,955.5 | 2,968.5 | -55.5 | -1.8% | 1,177,600 |
| 2020/12/21 | 3,067 | 3,084 | 2,995 | 3,024 | -18 | -0.6% | 1,613,300 |
| 2020/12/18 | 3,140 | 3,155 | 3,039 | 3,042 | -82 | -2.6% | 2,649,500 |
| 2020/12/17 | 3,135 | 3,142 | 3,102 | 3,124 | -39 | -1.2% | 1,268,400 |
| 2020/12/16 | 3,182 | 3,191 | 3,160 | 3,163 | +20 | +0.6% | 1,144,100 |
| 2020/12/15 | 3,189 | 3,202 | 3,132 | 3,143 | -69 | -2.1% | 1,208,000 |
| 2020/12/14 | 3,197 | 3,240 | 3,191 | 3,212 | +26 | +0.8% | 1,264,900 |
| 2020/12/11 | 3,161 | 3,203 | 3,151 | 3,186 | ±0 | ±0% | 1,865,500 |
| 2020/12/10 | 3,268 | 3,273 | 3,181 | 3,186 | -86 | -2.6% | 2,085,200 |
| 2020/12/09 | 3,262 | 3,290 | 3,241 | 3,272 | +2 | +0.1% | 1,492,800 |
| 2020/12/08 | 3,294 | 3,315 | 3,252 | 3,270 | -54 | -1.6% | 1,732,300 |
| 2020/12/07 | 3,298 | 3,336 | 3,283 | 3,324 | +46 | +1.4% | 1,512,000 |
| 2020/12/04 | 3,244 | 3,307 | 3,230 | 3,278 | +31 | +1% | 1,461,900 |
| 2020/12/03 | 3,270 | 3,291 | 3,225 | 3,247 | -51 | -1.5% | 1,542,200 |
| 2020/12/02 | 3,264 | 3,327 | 3,263 | 3,298 | +61 | +1.9% | 2,823,500 |
| 2020/12/01 | 3,230 | 3,298 | 3,199 | 3,237 | +37 | +1.2% | 2,751,200 |
| 2020/11/30 | 3,442 | 3,449 | 3,187 | 3,200 | -241 | -7% | 7,570,000 |
| 2020/11/27 | 3,472 | 3,478 | 3,416 | 3,441 | -28 | -0.8% | 2,811,200 |
| 2020/11/26 | 3,426 | 3,479 | 3,403 | 3,469 | -20 | -0.6% | 1,630,200 |
| 2020/11/25 | 3,552 | 3,552 | 3,481 | 3,489 | -12 | -0.3% | 2,542,100 |
| 2020/11/24 | 3,443 | 3,512 | 3,407 | 3,501 | +161 | +4.8% | 2,985,500 |
| 2020/11/20 | 3,330 | 3,358 | 3,292 | 3,340 | +20 | +0.6% | 2,294,000 |
| 2020/11/19 | 3,249 | 3,331 | 3,247 | 3,320 | +78 | +2.4% | 2,663,300 |
| 2020/11/18 | 3,237 | 3,285 | 3,215 | 3,242 | -11 | -0.3% | 2,016,000 |
| 2020/11/17 | 3,245 | 3,272 | 3,227 | 3,253 | +45 | +1.4% | 2,338,000 |
| 2020/11/16 | 3,196 | 3,228 | 3,191 | 3,208 | +117 | +3.8% | 2,358,400 |
| 2020/11/13 | 3,131 | 3,152 | 3,061 | 3,091 | -54 | -1.7% | 1,731,900 |
| 2020/11/12 | 3,182 | 3,238 | 3,129 | 3,145 | -50 | -1.6% | 2,942,100 |
| 2020/11/11 | 3,157 | 3,202 | 3,113 | 3,195 | +108 | +3.5% | 3,778,100 |
| 2020/11/10 | 2,937 | 3,107 | 2,931 | 3,087 | +238.5 | +8.4% | 4,175,700 |
| 2020/11/09 | 2,868.5 | 2,877 | 2,841 | 2,848.5 | +2 | +0.1% | 1,542,200 |
| 2020/11/06 | 2,840 | 2,879 | 2,826 | 2,846.5 | -2 | -0.1% | 1,842,900 |
| 2020/11/05 | 2,836 | 2,849 | 2,806 | 2,848.5 | -6 | -0.2% | 1,291,800 |
| 2020/11/04 | 2,891.5 | 2,891.5 | 2,844 | 2,854.5 | +13 | +0.5% | 1,155,000 |
1051～
1100
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
