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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,295 | 3,311 | 3,280 | 3,311 | +36 | +1.1% | 849,200 |
| 2021/12/22 | 3,294 | 3,309 | 3,261 | 3,275 | -23 | -0.7% | 949,700 |
| 2021/12/21 | 3,285 | 3,317 | 3,279 | 3,298 | +60 | +1.9% | 921,500 |
| 2021/12/20 | 3,293 | 3,311 | 3,238 | 3,238 | -77 | -2.3% | 1,303,100 |
| 2021/12/17 | 3,330 | 3,373 | 3,303 | 3,315 | -32 | -1% | 2,109,100 |
| 2021/12/16 | 3,315 | 3,349 | 3,300 | 3,347 | +64 | +1.9% | 1,188,700 |
| 2021/12/15 | 3,280 | 3,313 | 3,278 | 3,283 | +5 | +0.2% | 1,134,000 |
| 2021/12/14 | 3,303 | 3,329 | 3,271 | 3,278 | -46 | -1.4% | 1,171,400 |
| 2021/12/13 | 3,367 | 3,374 | 3,324 | 3,324 | -9 | -0.3% | 1,139,400 |
| 2021/12/10 | 3,339 | 3,386 | 3,331 | 3,333 | -11 | -0.3% | 1,646,800 |
| 2021/12/09 | 3,370 | 3,384 | 3,337 | 3,344 | -28 | -0.8% | 1,362,000 |
| 2021/12/08 | 3,419 | 3,420 | 3,361 | 3,372 | -48 | -1.4% | 1,785,700 |
| 2021/12/07 | 3,381 | 3,437 | 3,364 | 3,420 | +63 | +1.9% | 1,768,700 |
| 2021/12/06 | 3,349 | 3,378 | 3,322 | 3,357 | +9 | +0.3% | 1,209,500 |
| 2021/12/03 | 3,331 | 3,357 | 3,292 | 3,348 | +49 | +1.5% | 1,834,800 |
| 2021/12/02 | 3,280 | 3,321 | 3,271 | 3,299 | -23 | -0.7% | 1,800,500 |
| 2021/12/01 | 3,300 | 3,354 | 3,300 | 3,322 | +6 | +0.2% | 1,391,000 |
| 2021/11/30 | 3,349 | 3,398 | 3,307 | 3,316 | +16 | +0.5% | 5,141,600 |
| 2021/11/29 | 3,314 | 3,356 | 3,292 | 3,300 | -81 | -2.4% | 1,495,200 |
| 2021/11/26 | 3,403 | 3,419 | 3,358 | 3,381 | -47 | -1.4% | 1,370,100 |
| 2021/11/25 | 3,443 | 3,447 | 3,414 | 3,428 | +39 | +1.2% | 1,130,500 |
| 2021/11/24 | 3,443 | 3,467 | 3,381 | 3,389 | -62 | -1.8% | 1,326,600 |
| 2021/11/22 | 3,400 | 3,455 | 3,390 | 3,451 | +43 | +1.3% | 1,221,000 |
| 2021/11/19 | 3,359 | 3,432 | 3,353 | 3,408 | -13 | -0.4% | 1,657,900 |
| 2021/11/18 | 3,388 | 3,469 | 3,381 | 3,421 | -13 | -0.4% | 1,848,200 |
| 2021/11/17 | 3,509 | 3,518 | 3,433 | 3,434 | -98 | -2.8% | 1,413,600 |
| 2021/11/16 | 3,517 | 3,576 | 3,509 | 3,532 | +12 | +0.3% | 1,395,500 |
| 2021/11/15 | 3,507 | 3,528 | 3,494 | 3,520 | +19 | +0.5% | 1,028,600 |
| 2021/11/12 | 3,435 | 3,521 | 3,431 | 3,501 | +82 | +2.4% | 1,388,000 |
| 2021/11/11 | 3,410 | 3,449 | 3,378 | 3,419 | -44 | -1.3% | 1,615,200 |
| 2021/11/10 | 3,470 | 3,495 | 3,446 | 3,463 | -61 | -1.7% | 1,524,000 |
| 2021/11/09 | 3,573 | 3,610 | 3,496 | 3,524 | -91 | -2.5% | 1,873,000 |
| 2021/11/08 | 3,649 | 3,664 | 3,615 | 3,615 | -39 | -1.1% | 1,294,000 |
| 2021/11/05 | 3,627 | 3,667 | 3,614 | 3,654 | -13 | -0.4% | 1,473,900 |
| 2021/11/04 | 3,659 | 3,676 | 3,623 | 3,667 | +20 | +0.5% | 1,787,500 |
| 2021/11/02 | 3,724 | 3,731 | 3,595 | 3,647 | -123 | -3.3% | 2,556,600 |
| 2021/11/01 | 3,760 | 3,778 | 3,739 | 3,770 | +19 | +0.5% | 1,773,100 |
| 2021/10/29 | 3,760 | 3,768 | 3,709 | 3,751 | -34 | -0.9% | 1,349,100 |
| 2021/10/28 | 3,737 | 3,792 | 3,697 | 3,785 | -10 | -0.3% | 1,365,900 |
| 2021/10/27 | 3,779 | 3,795 | 3,756 | 3,795 | +21 | +0.6% | 845,900 |
| 2021/10/26 | 3,776 | 3,803 | 3,746 | 3,774 | +29 | +0.8% | 908,200 |
| 2021/10/25 | 3,740 | 3,778 | 3,730 | 3,745 | +23 | +0.6% | 794,900 |
| 2021/10/22 | 3,705 | 3,759 | 3,675 | 3,722 | -30 | -0.8% | 817,900 |
| 2021/10/21 | 3,779 | 3,795 | 3,741 | 3,752 | -39 | -1% | 902,700 |
| 2021/10/20 | 3,808 | 3,818 | 3,791 | 3,791 | +18 | +0.5% | 931,000 |
| 2021/10/19 | 3,818 | 3,828 | 3,755 | 3,773 | -12 | -0.3% | 712,500 |
| 2021/10/18 | 3,834 | 3,843 | 3,775 | 3,785 | -43 | -1.1% | 941,800 |
| 2021/10/15 | 3,775 | 3,838 | 3,763 | 3,828 | +93 | +2.5% | 1,469,600 |
| 2021/10/14 | 3,694 | 3,736 | 3,665 | 3,735 | +23 | +0.6% | 976,600 |
| 2021/10/13 | 3,687 | 3,744 | 3,683 | 3,712 | -9 | -0.2% | 1,007,600 |
701～
750
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
