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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 2,971 | 2,993.5 | 2,967 | 2,982.5 | -20.5 | -0.7% | 1,385,400 |
| 2022/10/19 | 2,970.5 | 3,005 | 2,970.5 | 3,003 | +24 | +0.8% | 1,187,600 |
| 2022/10/18 | 3,012 | 3,014 | 2,976 | 2,979 | +0.5 | ±0% | 1,291,700 |
| 2022/10/17 | 2,980 | 3,000 | 2,971 | 2,978.5 | -32.5 | -1.1% | 1,167,200 |
| 2022/10/14 | 2,985 | 3,027 | 2,960 | 3,011 | +61.5 | +2.1% | 1,778,900 |
| 2022/10/13 | 2,970 | 2,972.5 | 2,943 | 2,949.5 | -40.5 | -1.4% | 1,476,300 |
| 2022/10/12 | 2,990 | 3,002 | 2,970 | 2,990 | -4 | -0.1% | 1,398,100 |
| 2022/10/11 | 2,976 | 3,039 | 2,976 | 2,994 | -0.5 | ±0% | 1,691,100 |
| 2022/10/07 | 2,992 | 2,999.5 | 2,976 | 2,994.5 | -35.5 | -1.2% | 1,464,700 |
| 2022/10/06 | 3,011 | 3,052 | 3,011 | 3,030 | +9 | +0.3% | 1,335,800 |
| 2022/10/05 | 3,040 | 3,044 | 3,010 | 3,021 | -23 | -0.8% | 1,580,500 |
| 2022/10/04 | 2,994 | 3,044 | 2,989 | 3,044 | +100 | +3.4% | 1,616,800 |
| 2022/10/03 | 2,937.5 | 2,951.5 | 2,907.5 | 2,944 | +0.5 | ±0% | 1,299,100 |
| 2022/09/30 | 2,971.5 | 2,979 | 2,930 | 2,943.5 | -18 | -0.6% | 2,441,200 |
| 2022/09/29 | 2,950 | 2,974 | 2,914 | 2,961.5 | +0.5 | ±0% | 2,197,100 |
| 2022/09/28 | 2,972.5 | 2,978.5 | 2,925 | 2,961 | -35.5 | -1.2% | 2,554,400 |
| 2022/09/27 | 3,010 | 3,022 | 2,996.5 | 2,996.5 | -7.5 | -0.2% | 1,734,100 |
| 2022/09/26 | 3,023 | 3,038 | 3,004 | 3,004 | -52 | -1.7% | 2,041,000 |
| 2022/09/22 | 3,050 | 3,066 | 3,047 | 3,056 | -8 | -0.3% | 1,405,000 |
| 2022/09/21 | 3,094 | 3,094 | 3,064 | 3,064 | -51 | -1.6% | 1,403,700 |
| 2022/09/20 | 3,140 | 3,140 | 3,109 | 3,115 | +3 | +0.1% | 1,394,000 |
| 2022/09/16 | 3,078 | 3,124 | 3,075 | 3,112 | +18 | +0.6% | 2,062,800 |
| 2022/09/15 | 3,063 | 3,099 | 3,060 | 3,094 | +36 | +1.2% | 1,268,300 |
| 2022/09/14 | 3,035 | 3,080 | 3,019 | 3,058 | -73 | -2.3% | 2,382,300 |
| 2022/09/13 | 3,140 | 3,159 | 3,131 | 3,131 | +4 | +0.1% | 1,028,800 |
| 2022/09/12 | 3,117 | 3,128 | 3,096 | 3,127 | +43 | +1.4% | 992,300 |
| 2022/09/09 | 3,036 | 3,093 | 3,032 | 3,084 | -13 | -0.4% | 2,821,100 |
| 2022/09/08 | 3,067 | 3,097 | 3,064 | 3,097 | +42 | +1.4% | 1,743,800 |
| 2022/09/07 | 2,995 | 3,059 | 2,994 | 3,055 | -8 | -0.3% | 1,747,600 |
| 2022/09/06 | 3,032 | 3,085 | 3,032 | 3,063 | -11 | -0.4% | 923,400 |
| 2022/09/05 | 3,080 | 3,090 | 3,068 | 3,074 | -17 | -0.5% | 1,373,000 |
| 2022/09/02 | 3,104 | 3,109 | 3,087 | 3,091 | -18 | -0.6% | 1,197,500 |
| 2022/09/01 | 3,113 | 3,126 | 3,091 | 3,109 | -27 | -0.9% | 1,719,400 |
| 2022/08/31 | 3,140 | 3,144 | 3,125 | 3,136 | -37 | -1.2% | 2,046,600 |
| 2022/08/30 | 3,179 | 3,188 | 3,161 | 3,173 | +29 | +0.9% | 608,100 |
| 2022/08/29 | 3,131 | 3,149 | 3,120 | 3,144 | -57 | -1.8% | 1,034,900 |
| 2022/08/26 | 3,197 | 3,218 | 3,182 | 3,201 | +5 | +0.2% | 865,900 |
| 2022/08/25 | 3,185 | 3,197 | 3,171 | 3,196 | +28 | +0.9% | 811,400 |
| 2022/08/24 | 3,168 | 3,177 | 3,148 | 3,168 | -5 | -0.2% | 899,700 |
| 2022/08/23 | 3,199 | 3,201 | 3,166 | 3,173 | -42 | -1.3% | 968,300 |
| 2022/08/22 | 3,189 | 3,245 | 3,181 | 3,215 | +8 | +0.2% | 1,123,800 |
| 2022/08/19 | 3,198 | 3,212 | 3,176 | 3,207 | +36 | +1.1% | 1,116,200 |
| 2022/08/18 | 3,185 | 3,185 | 3,160 | 3,171 | -23 | -0.7% | 967,800 |
| 2022/08/17 | 3,153 | 3,195 | 3,153 | 3,194 | +70 | +2.2% | 1,476,900 |
| 2022/08/16 | 3,146 | 3,150 | 3,115 | 3,124 | -39 | -1.2% | 944,900 |
| 2022/08/15 | 3,152 | 3,172 | 3,135 | 3,163 | +6 | +0.2% | 940,500 |
| 2022/08/12 | 3,121 | 3,161 | 3,100 | 3,157 | +106 | +3.5% | 2,921,800 |
| 2022/08/10 | 3,050 | 3,063 | 2,973 | 3,051 | -139 | -4.4% | 3,294,600 |
| 2022/08/09 | 3,233 | 3,239 | 3,150 | 3,190 | -28 | -0.9% | 1,622,700 |
| 2022/08/08 | 3,199 | 3,227 | 3,196 | 3,218 | +30 | +0.9% | 867,700 |
501～
550
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
