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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 3,038 | 3,040 | 2,997 | 3,007 | -32 | -1.1% | 1,809,000 |
| 2022/12/30 | 3,032 | 3,062 | 3,032 | 3,039 | +16 | +0.5% | 1,132,000 |
| 2022/12/29 | 3,030 | 3,038 | 3,008 | 3,023 | -37 | -1.2% | 1,333,100 |
| 2022/12/28 | 3,043 | 3,062 | 3,043 | 3,060 | +10 | +0.3% | 831,100 |
| 2022/12/27 | 3,083 | 3,088 | 3,041 | 3,050 | -27 | -0.9% | 794,900 |
| 2022/12/26 | 3,091 | 3,097 | 3,062 | 3,077 | +56 | +1.9% | 1,509,000 |
| 2022/12/23 | 3,024 | 3,037 | 2,999 | 3,021 | -40 | -1.3% | 1,406,100 |
| 2022/12/22 | 3,041 | 3,062 | 3,030 | 3,061 | +27 | +0.9% | 1,297,500 |
| 2022/12/21 | 3,065 | 3,079 | 3,026 | 3,034 | -49 | -1.6% | 1,635,600 |
| 2022/12/20 | 3,184 | 3,189 | 3,058 | 3,083 | -80 | -2.5% | 1,618,300 |
| 2022/12/19 | 3,152 | 3,185 | 3,150 | 3,163 | -25 | -0.8% | 1,240,900 |
| 2022/12/16 | 3,174 | 3,206 | 3,171 | 3,188 | +1 | ±0% | 1,946,600 |
| 2022/12/15 | 3,187 | 3,205 | 3,178 | 3,187 | -10 | -0.3% | 1,130,100 |
| 2022/12/14 | 3,168 | 3,202 | 3,162 | 3,197 | +70 | +2.2% | 1,704,700 |
| 2022/12/13 | 3,117 | 3,139 | 3,116 | 3,127 | +23 | +0.7% | 1,207,500 |
| 2022/12/12 | 3,103 | 3,114 | 3,086 | 3,104 | +12 | +0.4% | 1,276,500 |
| 2022/12/09 | 3,085 | 3,129 | 3,085 | 3,092 | -8 | -0.3% | 1,589,700 |
| 2022/12/08 | 3,097 | 3,114 | 3,080 | 3,100 | +1 | ±0% | 1,257,600 |
| 2022/12/07 | 3,064 | 3,105 | 3,064 | 3,099 | +28 | +0.9% | 1,508,000 |
| 2022/12/06 | 3,057 | 3,086 | 3,057 | 3,071 | +20 | +0.7% | 1,219,100 |
| 2022/12/05 | 3,069 | 3,075 | 3,038 | 3,051 | -10 | -0.3% | 1,157,200 |
| 2022/12/02 | 3,110 | 3,112 | 3,045 | 3,061 | -69 | -2.2% | 1,613,800 |
| 2022/12/01 | 3,157 | 3,167 | 3,125 | 3,130 | -29 | -0.9% | 1,374,200 |
| 2022/11/30 | 3,160 | 3,166 | 3,138 | 3,159 | -3 | -0.1% | 2,158,400 |
| 2022/11/29 | 3,170 | 3,185 | 3,149 | 3,162 | -33 | -1% | 1,138,400 |
| 2022/11/28 | 3,244 | 3,250 | 3,181 | 3,195 | -50 | -1.5% | 1,038,200 |
| 2022/11/25 | 3,241 | 3,247 | 3,220 | 3,245 | +9 | +0.3% | 940,000 |
| 2022/11/24 | 3,212 | 3,239 | 3,203 | 3,236 | +47 | +1.5% | 1,262,700 |
| 2022/11/22 | 3,212 | 3,219 | 3,183 | 3,189 | +29 | +0.9% | 1,696,400 |
| 2022/11/21 | 3,159 | 3,170 | 3,144 | 3,160 | -15 | -0.5% | 903,400 |
| 2022/11/18 | 3,150 | 3,177 | 3,131 | 3,175 | +27 | +0.9% | 1,383,400 |
| 2022/11/17 | 3,115 | 3,152 | 3,104 | 3,148 | +61 | +2% | 1,257,000 |
| 2022/11/16 | 3,091 | 3,097 | 3,068 | 3,087 | -14 | -0.5% | 1,420,300 |
| 2022/11/15 | 3,116 | 3,138 | 3,097 | 3,101 | -20 | -0.6% | 1,118,600 |
| 2022/11/14 | 3,144 | 3,157 | 3,107 | 3,121 | -42 | -1.3% | 2,208,300 |
| 2022/11/11 | 3,147 | 3,172 | 3,116 | 3,163 | +98 | +3.2% | 3,421,200 |
| 2022/11/10 | 2,995 | 3,067 | 2,987.5 | 3,065 | ±0 | ±0% | 2,153,600 |
| 2022/11/09 | 3,040 | 3,070 | 3,031 | 3,065 | +21 | +0.7% | 2,092,600 |
| 2022/11/08 | 3,057 | 3,064 | 3,034 | 3,044 | +8 | +0.3% | 1,584,500 |
| 2022/11/07 | 3,036 | 3,049 | 3,021 | 3,036 | +20 | +0.7% | 1,434,000 |
| 2022/11/04 | 2,998 | 3,023 | 2,997 | 3,016 | +8 | +0.3% | 1,723,700 |
| 2022/11/02 | 2,985 | 3,013 | 2,981 | 3,008 | +15.5 | +0.5% | 1,275,800 |
| 2022/11/01 | 3,019 | 3,020 | 2,982 | 2,992.5 | -19.5 | -0.6% | 1,272,800 |
| 2022/10/31 | 3,024 | 3,034 | 2,996 | 3,012 | +13.5 | +0.5% | 1,166,400 |
| 2022/10/28 | 2,976 | 3,017 | 2,965.5 | 2,998.5 | +11 | +0.4% | 2,783,300 |
| 2022/10/27 | 3,000 | 3,027 | 2,970.5 | 2,987.5 | -47.5 | -1.6% | 1,695,100 |
| 2022/10/26 | 3,009 | 3,052 | 3,005 | 3,035 | +55.5 | +1.9% | 1,498,400 |
| 2022/10/25 | 2,978.5 | 2,981.5 | 2,954.5 | 2,979.5 | +39.5 | +1.3% | 1,355,400 |
| 2022/10/24 | 2,984 | 2,987.5 | 2,936.5 | 2,940 | -5 | -0.2% | 1,215,600 |
| 2022/10/21 | 2,968.5 | 2,977 | 2,943.5 | 2,945 | -37.5 | -1.3% | 1,688,100 |
451～
500
件表示中 / 3572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 | 454,400円 | +2.8% | -8.8% | 3.19% | 11.10倍 | 1.18倍 |
|
賃貸住宅、商業施設、物流など事業施設の３本柱。戸建てや内外の都市開発も。配当性向３５％超 |
| 積水ハウス | 366,100円 | +28.7% | +7.4% | 3.52% | 11.35倍 | 1.22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 | 262,100円 | +4.3% | -8.7% | 3.43% | 11.74倍 | 1.02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 | 187,900円 | +8.0% | +7.1% | 4.26% | 15.49倍 | 1.17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 |
| 住友林 | 565,900円 | +20.9% | +21.1% | 2.56% | 10.07倍 | 1.30倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
