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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 816 | 830 | 807 | 816 | -7 | -0.9% | 2,605,000 |
| 2010/08/12 | 822 | 826 | 809 | 823 | -14 | -1.7% | 2,568,000 |
| 2010/08/11 | 844 | 847 | 828 | 837 | -15 | -1.8% | 1,914,000 |
| 2010/08/10 | 861 | 869 | 847 | 852 | -7 | -0.8% | 1,995,000 |
| 2010/08/09 | 843 | 859 | 840 | 859 | +3 | +0.4% | 1,326,000 |
| 2010/08/06 | 846 | 862 | 846 | 856 | -3 | -0.3% | 2,149,000 |
| 2010/08/05 | 866 | 868 | 851 | 859 | +4 | +0.5% | 1,845,000 |
| 2010/08/04 | 857 | 862 | 845 | 855 | -10 | -1.2% | 1,253,000 |
| 2010/08/03 | 865 | 870 | 854 | 865 | +15 | +1.8% | 1,720,000 |
| 2010/08/02 | 861 | 867 | 845 | 850 | -2 | -0.2% | 2,039,000 |
| 2010/07/30 | 870 | 870 | 848 | 852 | -21 | -2.4% | 2,579,000 |
| 2010/07/29 | 865 | 877 | 865 | 873 | -4 | -0.5% | 1,946,000 |
| 2010/07/28 | 856 | 877 | 851 | 877 | +36 | +4.3% | 3,492,000 |
| 2010/07/27 | 854 | 855 | 841 | 841 | -20 | -2.3% | 2,012,000 |
| 2010/07/26 | 856 | 864 | 854 | 861 | +22 | +2.6% | 3,308,000 |
| 2010/07/23 | 832 | 844 | 829 | 839 | +20 | +2.4% | 2,076,000 |
| 2010/07/22 | 814 | 821 | 806 | 819 | +4 | +0.5% | 1,520,000 |
| 2010/07/21 | 826 | 826 | 810 | 815 | -6 | -0.7% | 1,148,000 |
| 2010/07/20 | 817 | 832 | 813 | 821 | -2 | -0.2% | 2,048,000 |
| 2010/07/16 | 825 | 831 | 817 | 823 | -13 | -1.6% | 1,953,000 |
| 2010/07/15 | 838 | 839 | 828 | 836 | -2 | -0.2% | 1,804,000 |
| 2010/07/14 | 839 | 843 | 835 | 838 | +14 | +1.7% | 1,088,000 |
| 2010/07/13 | 825 | 829 | 813 | 824 | +5 | +0.6% | 1,760,000 |
| 2010/07/12 | 829 | 832 | 817 | 819 | -12 | -1.4% | 1,452,000 |
| 2010/07/09 | 829 | 836 | 820 | 831 | +17 | +2.1% | 4,173,000 |
| 2010/07/08 | 813 | 816 | 807 | 814 | +21 | +2.6% | 1,832,000 |
| 2010/07/07 | 799 | 799 | 786 | 793 | -11 | -1.4% | 1,643,000 |
| 2010/07/06 | 782 | 807 | 779 | 804 | +17 | +2.2% | 1,887,000 |
| 2010/07/05 | 781 | 792 | 781 | 787 | +2 | +0.3% | 1,466,000 |
| 2010/07/02 | 790 | 793 | 782 | 785 | -3 | -0.4% | 1,573,000 |
| 2010/07/01 | 805 | 806 | 781 | 788 | -17 | -2.1% | 2,065,000 |
| 2010/06/30 | 804 | 814 | 796 | 805 | -6 | -0.7% | 2,793,000 |
| 2010/06/29 | 821 | 823 | 809 | 811 | -6 | -0.7% | 1,666,000 |
| 2010/06/28 | 826 | 828 | 816 | 817 | -8 | -1% | 1,384,000 |
| 2010/06/25 | 820 | 825 | 815 | 825 | -10 | -1.2% | 1,824,000 |
| 2010/06/24 | 828 | 842 | 827 | 835 | ±0 | ±0% | 1,699,000 |
| 2010/06/23 | 843 | 848 | 835 | 835 | -15 | -1.8% | 1,586,000 |
| 2010/06/22 | 851 | 857 | 846 | 850 | ±0 | ±0% | 2,151,000 |
| 2010/06/21 | 846 | 852 | 840 | 850 | +12 | +1.4% | 1,671,000 |
| 2010/06/18 | 846 | 846 | 836 | 838 | -10 | -1.2% | 1,424,000 |
| 2010/06/17 | 852 | 857 | 845 | 848 | -15 | -1.7% | 1,443,000 |
| 2010/06/16 | 863 | 867 | 856 | 863 | +12 | +1.4% | 1,751,000 |
| 2010/06/15 | 860 | 860 | 849 | 851 | -9 | -1% | 1,443,000 |
| 2010/06/14 | 849 | 867 | 845 | 860 | +26 | +3.1% | 2,731,000 |
| 2010/06/11 | 855 | 857 | 833 | 834 | -6 | -0.7% | 6,377,000 |
| 2010/06/10 | 841 | 842 | 828 | 840 | +9 | +1.1% | 2,204,000 |
| 2010/06/09 | 826 | 835 | 821 | 831 | -4 | -0.5% | 2,874,000 |
| 2010/06/08 | 837 | 852 | 834 | 835 | -15 | -1.8% | 2,516,000 |
| 2010/06/07 | 869 | 869 | 849 | 850 | -34 | -3.8% | 2,708,000 |
| 2010/06/04 | 887 | 887 | 878 | 884 | -4 | -0.5% | 2,018,000 |
3601～
3650
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
