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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 956 | 964 | 955 | 961 | +5 | +0.5% | 1,226,000 |
| 2012/01/20 | 955 | 963 | 948 | 956 | +8 | +0.8% | 1,622,000 |
| 2012/01/19 | 943 | 954 | 943 | 948 | +5 | +0.5% | 1,355,000 |
| 2012/01/18 | 956 | 958 | 938 | 943 | -12 | -1.3% | 1,784,000 |
| 2012/01/17 | 929 | 955 | 927 | 955 | +28 | +3% | 1,813,000 |
| 2012/01/16 | 931 | 931 | 920 | 927 | -4 | -0.4% | 696,000 |
| 2012/01/13 | 925 | 936 | 923 | 931 | +15 | +1.6% | 2,163,000 |
| 2012/01/12 | 928 | 930 | 916 | 916 | -15 | -1.6% | 1,181,000 |
| 2012/01/11 | 928 | 937 | 924 | 931 | -1 | -0.1% | 1,385,000 |
| 2012/01/10 | 930 | 936 | 927 | 932 | +5 | +0.5% | 1,536,000 |
| 2012/01/06 | 921 | 927 | 917 | 927 | +4 | +0.4% | 1,335,000 |
| 2012/01/05 | 932 | 933 | 922 | 923 | -11 | -1.2% | 1,320,000 |
| 2012/01/04 | 929 | 939 | 926 | 934 | +16 | +1.7% | 1,285,000 |
| 2011/12/30 | 917 | 918 | 911 | 918 | +8 | +0.9% | 1,055,000 |
| 2011/12/29 | 905 | 911 | 902 | 910 | +3 | +0.3% | 597,000 |
| 2011/12/28 | 913 | 918 | 906 | 907 | -11 | -1.2% | 1,152,000 |
| 2011/12/27 | 911 | 919 | 909 | 918 | ±0 | ±0% | 947,000 |
| 2011/12/26 | 929 | 929 | 916 | 918 | +4 | +0.4% | 921,000 |
| 2011/12/22 | 913 | 920 | 909 | 914 | -4 | -0.4% | 1,848,000 |
| 2011/12/21 | 918 | 920 | 913 | 918 | +8 | +0.9% | 1,373,000 |
| 2011/12/20 | 903 | 912 | 903 | 910 | +3 | +0.3% | 1,166,000 |
| 2011/12/19 | 911 | 914 | 906 | 907 | -11 | -1.2% | 1,293,000 |
| 2011/12/16 | 925 | 931 | 917 | 918 | -1 | -0.1% | 1,669,000 |
| 2011/12/15 | 929 | 930 | 917 | 919 | -14 | -1.5% | 1,712,000 |
| 2011/12/14 | 927 | 934 | 924 | 933 | +1 | +0.1% | 1,503,000 |
| 2011/12/13 | 917 | 937 | 917 | 932 | +1 | +0.1% | 2,012,000 |
| 2011/12/12 | 940 | 945 | 931 | 931 | +6 | +0.6% | 1,387,000 |
| 2011/12/09 | 914 | 930 | 914 | 925 | -4 | -0.4% | 5,661,000 |
| 2011/12/08 | 935 | 938 | 922 | 929 | -21 | -2.2% | 1,747,000 |
| 2011/12/07 | 934 | 951 | 928 | 950 | +21 | +2.3% | 1,696,000 |
| 2011/12/06 | 946 | 951 | 928 | 929 | -14 | -1.5% | 2,110,000 |
| 2011/12/05 | 940 | 943 | 931 | 943 | +13 | +1.4% | 1,057,000 |
| 2011/12/02 | 926 | 934 | 920 | 930 | +13 | +1.4% | 2,010,000 |
| 2011/12/01 | 934 | 943 | 913 | 917 | +1 | +0.1% | 2,891,000 |
| 2011/11/30 | 919 | 920 | 909 | 916 | -5 | -0.5% | 2,829,000 |
| 2011/11/29 | 918 | 931 | 914 | 921 | -7 | -0.8% | 2,230,000 |
| 2011/11/28 | 924 | 930 | 914 | 928 | +4 | +0.4% | 1,049,000 |
| 2011/11/25 | 930 | 940 | 922 | 924 | -5 | -0.5% | 1,213,000 |
| 2011/11/24 | 926 | 939 | 922 | 929 | -10 | -1.1% | 1,315,000 |
| 2011/11/22 | 928 | 945 | 926 | 939 | +12 | +1.3% | 1,404,000 |
| 2011/11/21 | 926 | 938 | 923 | 927 | +1 | +0.1% | 1,341,000 |
| 2011/11/18 | 928 | 932 | 921 | 926 | -23 | -2.4% | 1,838,000 |
| 2011/11/17 | 948 | 952 | 935 | 949 | -3 | -0.3% | 1,182,000 |
| 2011/11/16 | 970 | 974 | 950 | 952 | -15 | -1.6% | 969,000 |
| 2011/11/15 | 971 | 977 | 963 | 967 | -7 | -0.7% | 1,019,000 |
| 2011/11/14 | 969 | 974 | 961 | 974 | +7 | +0.7% | 1,305,000 |
| 2011/11/11 | 976 | 979 | 957 | 967 | -4 | -0.4% | 1,825,000 |
| 2011/11/10 | 965 | 971 | 957 | 971 | -14 | -1.4% | 1,428,000 |
| 2011/11/09 | 965 | 986 | 962 | 985 | +33 | +3.5% | 2,303,000 |
| 2011/11/08 | 972 | 982 | 950 | 952 | -23 | -2.4% | 2,563,000 |
3251～
3300
件表示中 / 3693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 | 523,200円 | +3.2% | -4.1% | 2.81% | 12.17倍 | 1.25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 | 329,700円 | +10.9% | +12.4% | 4.37% | 9.22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 | 348,500円 | +7.7% | -2.1% | 2.98% | 13.67倍 | 1.35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 | 225,900円 | +12.7% | +66.1% | 3.54% | 11.13倍 | 1.42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 | 770,200円 | +22.0% | +245.7% | 2.73% | 10.77倍 | 1.45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
