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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 3,106 | 3,183 | 3,086 | 3,177 | +135 | +4.4% | 1,749,800 |
| 2022/03/09 | 3,050 | 3,093 | 3,037 | 3,042 | -15 | -0.5% | 1,318,100 |
| 2022/03/08 | 3,072 | 3,108 | 3,051 | 3,057 | -47 | -1.5% | 1,574,000 |
| 2022/03/07 | 3,097 | 3,121 | 3,068 | 3,104 | -40 | -1.3% | 1,321,200 |
| 2022/03/04 | 3,210 | 3,211 | 3,126 | 3,144 | -75 | -2.3% | 1,334,900 |
| 2022/03/03 | 3,200 | 3,244 | 3,190 | 3,219 | +40 | +1.3% | 1,024,900 |
| 2022/03/02 | 3,233 | 3,240 | 3,179 | 3,179 | -112 | -3.4% | 1,483,900 |
| 2022/03/01 | 3,308 | 3,332 | 3,281 | 3,291 | +22 | +0.7% | 1,156,300 |
| 2022/02/28 | 3,208 | 3,279 | 3,208 | 3,269 | +45 | +1.4% | 1,502,600 |
| 2022/02/25 | 3,274 | 3,285 | 3,207 | 3,224 | -41 | -1.3% | 1,539,000 |
| 2022/02/24 | 3,239 | 3,288 | 3,236 | 3,265 | -17 | -0.5% | 1,675,500 |
| 2022/02/22 | 3,301 | 3,311 | 3,267 | 3,282 | -70 | -2.1% | 1,289,400 |
| 2022/02/21 | 3,344 | 3,361 | 3,317 | 3,352 | -14 | -0.4% | 762,500 |
| 2022/02/18 | 3,305 | 3,368 | 3,305 | 3,366 | +30 | +0.9% | 1,174,500 |
| 2022/02/17 | 3,360 | 3,374 | 3,323 | 3,336 | -82 | -2.4% | 1,725,300 |
| 2022/02/16 | 3,405 | 3,430 | 3,393 | 3,418 | +27 | +0.8% | 1,035,500 |
| 2022/02/15 | 3,400 | 3,453 | 3,388 | 3,391 | -30 | -0.9% | 1,365,100 |
| 2022/02/14 | 3,455 | 3,467 | 3,387 | 3,421 | ±0 | ±0% | 1,795,700 |
| 2022/02/10 | 3,420 | 3,440 | 3,380 | 3,421 | +51 | +1.5% | 1,736,400 |
| 2022/02/09 | 3,410 | 3,410 | 3,350 | 3,370 | -41 | -1.2% | 1,450,700 |
| 2022/02/08 | 3,412 | 3,435 | 3,399 | 3,411 | +22 | +0.6% | 1,315,200 |
| 2022/02/07 | 3,362 | 3,407 | 3,350 | 3,389 | +13 | +0.4% | 1,170,600 |
| 2022/02/04 | 3,391 | 3,392 | 3,354 | 3,376 | -17 | -0.5% | 933,400 |
| 2022/02/03 | 3,368 | 3,393 | 3,359 | 3,393 | +30 | +0.9% | 810,100 |
| 2022/02/02 | 3,302 | 3,371 | 3,300 | 3,363 | +74 | +2.2% | 1,189,300 |
| 2022/02/01 | 3,311 | 3,317 | 3,268 | 3,289 | -46 | -1.4% | 1,090,400 |
| 2022/01/31 | 3,325 | 3,347 | 3,286 | 3,335 | +16 | +0.5% | 1,281,000 |
| 2022/01/28 | 3,329 | 3,340 | 3,291 | 3,319 | +47 | +1.4% | 1,490,900 |
| 2022/01/27 | 3,394 | 3,415 | 3,266 | 3,272 | -91 | -2.7% | 1,530,000 |
| 2022/01/26 | 3,404 | 3,413 | 3,359 | 3,363 | -25 | -0.7% | 1,050,300 |
| 2022/01/25 | 3,387 | 3,388 | 3,348 | 3,388 | -7 | -0.2% | 1,267,600 |
| 2022/01/24 | 3,315 | 3,397 | 3,312 | 3,395 | +74 | +2.2% | 1,319,200 |
| 2022/01/21 | 3,299 | 3,326 | 3,267 | 3,321 | +2 | +0.1% | 921,600 |
| 2022/01/20 | 3,280 | 3,339 | 3,272 | 3,319 | +44 | +1.3% | 1,787,500 |
| 2022/01/19 | 3,338 | 3,368 | 3,254 | 3,275 | -113 | -3.3% | 1,616,300 |
| 2022/01/18 | 3,420 | 3,437 | 3,386 | 3,388 | -37 | -1.1% | 849,800 |
| 2022/01/17 | 3,410 | 3,464 | 3,410 | 3,425 | +52 | +1.5% | 1,176,600 |
| 2022/01/14 | 3,402 | 3,423 | 3,342 | 3,373 | -80 | -2.3% | 1,867,300 |
| 2022/01/13 | 3,464 | 3,477 | 3,434 | 3,453 | +20 | +0.6% | 1,647,900 |
| 2022/01/12 | 3,386 | 3,439 | 3,378 | 3,433 | +88 | +2.6% | 1,774,000 |
| 2022/01/11 | 3,384 | 3,391 | 3,307 | 3,345 | -19 | -0.6% | 1,485,300 |
| 2022/01/07 | 3,385 | 3,397 | 3,332 | 3,364 | +18 | +0.5% | 1,424,600 |
| 2022/01/06 | 3,400 | 3,423 | 3,341 | 3,346 | -37 | -1.1% | 1,301,300 |
| 2022/01/05 | 3,370 | 3,390 | 3,352 | 3,383 | +44 | +1.3% | 1,146,100 |
| 2022/01/04 | 3,329 | 3,343 | 3,283 | 3,339 | +31 | +0.9% | 1,086,600 |
| 2021/12/30 | 3,301 | 3,329 | 3,290 | 3,308 | -14 | -0.4% | 937,500 |
| 2021/12/29 | 3,306 | 3,330 | 3,305 | 3,322 | +4 | +0.1% | 826,600 |
| 2021/12/28 | 3,297 | 3,320 | 3,280 | 3,318 | +52 | +1.6% | 819,600 |
| 2021/12/27 | 3,294 | 3,294 | 3,265 | 3,266 | -18 | -0.5% | 969,500 |
| 2021/12/24 | 3,294 | 3,295 | 3,263 | 3,284 | -27 | -0.8% | 608,500 |
651～
700
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
