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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 896 | 905 | 892 | 903 | +15 | +1.7% | 2,861,000 |
| 2011/08/22 | 884 | 897 | 882 | 888 | +3 | +0.3% | 2,642,000 |
| 2011/08/19 | 890 | 898 | 881 | 885 | -24 | -2.6% | 3,096,000 |
| 2011/08/18 | 915 | 918 | 903 | 909 | -7 | -0.8% | 3,659,000 |
| 2011/08/17 | 917 | 922 | 915 | 916 | -1 | -0.1% | 3,522,000 |
| 2011/08/16 | 917 | 925 | 915 | 917 | -1 | -0.1% | 3,201,000 |
| 2011/08/15 | 932 | 936 | 915 | 918 | ±0 | ±0% | 2,529,000 |
| 2011/08/12 | 919 | 925 | 910 | 918 | ±0 | ±0% | 3,350,000 |
| 2011/08/11 | 903 | 920 | 896 | 918 | -3 | -0.3% | 2,966,000 |
| 2011/08/10 | 932 | 935 | 914 | 921 | -3 | -0.3% | 4,631,000 |
| 2011/08/09 | 917 | 930 | 905 | 924 | -22 | -2.3% | 5,338,000 |
| 2011/08/08 | 978 | 979 | 940 | 946 | -47 | -4.7% | 3,141,000 |
| 2011/08/05 | 971 | 997 | 967 | 993 | -15 | -1.5% | 2,525,000 |
| 2011/08/04 | 1,013 | 1,018 | 1,002 | 1,008 | +3 | +0.3% | 1,801,000 |
| 2011/08/03 | 1,021 | 1,024 | 1,001 | 1,005 | -29 | -2.8% | 1,899,000 |
| 2011/08/02 | 1,030 | 1,035 | 1,027 | 1,034 | -6 | -0.6% | 1,207,000 |
| 2011/08/01 | 1,034 | 1,050 | 1,030 | 1,040 | +5 | +0.5% | 1,641,000 |
| 2011/07/29 | 1,022 | 1,040 | 1,019 | 1,035 | +16 | +1.6% | 2,120,000 |
| 2011/07/28 | 1,035 | 1,035 | 1,014 | 1,019 | -23 | -2.2% | 2,009,000 |
| 2011/07/27 | 1,047 | 1,048 | 1,033 | 1,042 | -18 | -1.7% | 1,934,000 |
| 2011/07/26 | 1,053 | 1,065 | 1,050 | 1,060 | +11 | +1% | 2,068,000 |
| 2011/07/25 | 1,055 | 1,055 | 1,045 | 1,049 | -5 | -0.5% | 1,586,000 |
| 2011/07/22 | 1,044 | 1,055 | 1,040 | 1,054 | +21 | +2% | 1,782,000 |
| 2011/07/21 | 1,050 | 1,050 | 1,030 | 1,033 | -9 | -0.9% | 2,662,000 |
| 2011/07/20 | 1,040 | 1,045 | 1,037 | 1,042 | +12 | +1.2% | 1,747,000 |
| 2011/07/19 | 1,028 | 1,038 | 1,025 | 1,030 | +2 | +0.2% | 1,429,000 |
| 2011/07/15 | 1,022 | 1,030 | 1,020 | 1,028 | +8 | +0.8% | 1,474,000 |
| 2011/07/14 | 1,026 | 1,029 | 1,019 | 1,020 | -9 | -0.9% | 1,431,000 |
| 2011/07/13 | 1,027 | 1,039 | 1,024 | 1,029 | +3 | +0.3% | 1,627,000 |
| 2011/07/12 | 1,023 | 1,031 | 1,022 | 1,026 | -6 | -0.6% | 2,326,000 |
| 2011/07/11 | 1,027 | 1,034 | 1,022 | 1,032 | -5 | -0.5% | 1,672,000 |
| 2011/07/08 | 1,049 | 1,049 | 1,034 | 1,037 | +4 | +0.4% | 2,000,000 |
| 2011/07/07 | 1,033 | 1,038 | 1,029 | 1,033 | +1 | +0.1% | 2,041,000 |
| 2011/07/06 | 1,018 | 1,032 | 1,016 | 1,032 | +13 | +1.3% | 1,733,000 |
| 2011/07/05 | 1,021 | 1,024 | 1,012 | 1,019 | -8 | -0.8% | 1,458,000 |
| 2011/07/04 | 1,024 | 1,029 | 1,020 | 1,027 | +13 | +1.3% | 1,545,000 |
| 2011/07/01 | 1,023 | 1,023 | 1,001 | 1,014 | +3 | +0.3% | 1,981,000 |
| 2011/06/30 | 1,031 | 1,034 | 1,009 | 1,011 | ±0 | ±0% | 2,477,000 |
| 2011/06/29 | 1,004 | 1,011 | 993 | 1,011 | +22 | +2.2% | 2,316,000 |
| 2011/06/28 | 985 | 992 | 980 | 989 | +4 | +0.4% | 2,479,000 |
| 2011/06/27 | 995 | 996 | 980 | 985 | -9 | -0.9% | 2,067,000 |
| 2011/06/24 | 994 | 1,001 | 986 | 994 | +2 | +0.2% | 1,983,000 |
| 2011/06/23 | 990 | 1,004 | 983 | 992 | -9 | -0.9% | 2,729,000 |
| 2011/06/22 | 990 | 1,006 | 977 | 1,001 | +9 | +0.9% | 5,493,000 |
| 2011/06/21 | 1,006 | 1,006 | 981 | 992 | -7 | -0.7% | 2,923,000 |
| 2011/06/20 | 999 | 1,009 | 995 | 999 | +4 | +0.4% | 2,455,000 |
| 2011/06/17 | 1,020 | 1,021 | 989 | 995 | -16 | -1.6% | 3,854,000 |
| 2011/06/16 | 1,021 | 1,029 | 1,011 | 1,011 | -16 | -1.6% | 2,470,000 |
| 2011/06/15 | 1,038 | 1,040 | 1,026 | 1,027 | -8 | -0.8% | 2,354,000 |
| 2011/06/14 | 1,035 | 1,045 | 1,032 | 1,035 | +6 | +0.6% | 3,319,000 |
3351～
3400
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
