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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/07 | 969 | 977 | 962 | 975 | +6 | +0.6% | 1,454,000 |
| 2011/11/04 | 972 | 972 | 957 | 969 | +8 | +0.8% | 1,408,000 |
| 2011/11/02 | 972 | 972 | 955 | 961 | -16 | -1.6% | 2,114,000 |
| 2011/11/01 | 977 | 981 | 972 | 977 | -8 | -0.8% | 1,471,000 |
| 2011/10/31 | 991 | 1,004 | 983 | 985 | -12 | -1.2% | 1,996,000 |
| 2011/10/28 | 1,008 | 1,015 | 991 | 997 | +11 | +1.1% | 2,428,000 |
| 2011/10/27 | 984 | 989 | 973 | 986 | +8 | +0.8% | 1,623,000 |
| 2011/10/26 | 993 | 993 | 974 | 978 | -11 | -1.1% | 1,446,000 |
| 2011/10/25 | 1,008 | 1,008 | 988 | 989 | -15 | -1.5% | 1,351,000 |
| 2011/10/24 | 1,000 | 1,009 | 998 | 1,004 | +17 | +1.7% | 1,058,000 |
| 2011/10/21 | 993 | 998 | 985 | 987 | -2 | -0.2% | 841,000 |
| 2011/10/20 | 998 | 999 | 987 | 989 | -9 | -0.9% | 1,519,000 |
| 2011/10/19 | 994 | 1,005 | 992 | 998 | +19 | +1.9% | 1,659,000 |
| 2011/10/18 | 997 | 1,007 | 976 | 979 | -21 | -2.1% | 1,313,000 |
| 2011/10/17 | 997 | 1,005 | 997 | 1,000 | +8 | +0.8% | 1,111,000 |
| 2011/10/14 | 986 | 994 | 983 | 992 | -4 | -0.4% | 1,539,000 |
| 2011/10/13 | 1,000 | 1,002 | 990 | 996 | -2 | -0.2% | 1,035,000 |
| 2011/10/12 | 999 | 1,003 | 995 | 998 | -3 | -0.3% | 1,949,000 |
| 2011/10/11 | 1,003 | 1,007 | 994 | 1,001 | +21 | +2.1% | 1,562,000 |
| 2011/10/07 | 985 | 989 | 977 | 980 | -1 | -0.1% | 1,440,000 |
| 2011/10/06 | 982 | 997 | 971 | 981 | ±0 | ±0% | 1,694,000 |
| 2011/10/05 | 991 | 998 | 979 | 981 | -23 | -2.3% | 2,558,000 |
| 2011/10/04 | 998 | 1,007 | 987 | 1,004 | -8 | -0.8% | 1,851,000 |
| 2011/10/03 | 985 | 1,016 | 985 | 1,012 | +8 | +0.8% | 1,751,000 |
| 2011/09/30 | 1,001 | 1,008 | 992 | 1,004 | -6 | -0.6% | 1,939,000 |
| 2011/09/29 | 987 | 1,010 | 980 | 1,010 | +20 | +2% | 2,178,000 |
| 2011/09/28 | 975 | 995 | 974 | 990 | +20 | +2.1% | 1,937,000 |
3351～
3400
件表示中 / 3766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 | 535,900円 | +3.0% | -16.7% | 3.17% | 12.15倍 | 1.27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 | 342,800円 | +10.9% | +12.4% | 4.20% | 9.58倍 | 1.14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 | 422,600円 | +1.3% | +3.3% | 2.65% | 15.14倍 | 1.56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 |
| 大成建 | 972,100円 | -9.0% | -21.9% | 1.54% | 20.20倍 | 1.86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 |
| 大林組 | 242,100円 | -2.3% | -17.9% | 3.39% | 17.01倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
