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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 3,719 | 3,730 | 3,681 | 3,721 | -11 | -0.3% | 771,500 |
| 2021/10/11 | 3,687 | 3,733 | 3,666 | 3,732 | +56 | +1.5% | 1,324,900 |
| 2021/10/08 | 3,675 | 3,714 | 3,665 | 3,676 | +55 | +1.5% | 1,315,700 |
| 2021/10/07 | 3,596 | 3,657 | 3,570 | 3,621 | +24 | +0.7% | 1,135,600 |
| 2021/10/06 | 3,614 | 3,654 | 3,552 | 3,597 | -16 | -0.4% | 1,183,300 |
| 2021/10/05 | 3,598 | 3,651 | 3,584 | 3,613 | -21 | -0.6% | 1,405,100 |
| 2021/10/04 | 3,649 | 3,675 | 3,616 | 3,634 | +21 | +0.6% | 1,079,500 |
| 2021/10/01 | 3,683 | 3,693 | 3,595 | 3,613 | -126 | -3.4% | 1,466,900 |
| 2021/09/30 | 3,744 | 3,785 | 3,730 | 3,739 | -34 | -0.9% | 2,313,900 |
| 2021/09/29 | 3,798 | 3,815 | 3,725 | 3,773 | -99 | -2.6% | 1,731,900 |
| 2021/09/28 | 3,800 | 3,881 | 3,790 | 3,872 | +34 | +0.9% | 1,673,900 |
| 2021/09/27 | 3,813 | 3,849 | 3,809 | 3,838 | +18 | +0.5% | 1,307,900 |
| 2021/09/24 | 3,812 | 3,826 | 3,781 | 3,820 | +24 | +0.6% | 2,174,500 |
| 2021/09/22 | 3,801 | 3,826 | 3,771 | 3,796 | -4 | -0.1% | 1,217,500 |
| 2021/09/21 | 3,829 | 3,843 | 3,800 | 3,800 | -96 | -2.5% | 1,473,400 |
| 2021/09/17 | 3,875 | 3,900 | 3,855 | 3,896 | +40 | +1% | 2,986,100 |
| 2021/09/16 | 3,839 | 3,871 | 3,815 | 3,856 | +20 | +0.5% | 1,635,600 |
| 2021/09/15 | 3,839 | 3,876 | 3,815 | 3,836 | -14 | -0.4% | 2,416,800 |
| 2021/09/14 | 3,849 | 3,865 | 3,824 | 3,850 | +49 | +1.3% | 1,862,900 |
| 2021/09/13 | 3,798 | 3,852 | 3,780 | 3,801 | +49 | +1.3% | 2,280,100 |
| 2021/09/10 | 3,694 | 3,758 | 3,675 | 3,752 | +96 | +2.6% | 2,587,800 |
| 2021/09/09 | 3,642 | 3,669 | 3,631 | 3,656 | +5 | +0.1% | 1,688,500 |
| 2021/09/08 | 3,550 | 3,658 | 3,540 | 3,651 | +66 | +1.8% | 2,093,800 |
| 2021/09/07 | 3,580 | 3,599 | 3,568 | 3,585 | +45 | +1.3% | 1,291,800 |
| 2021/09/06 | 3,518 | 3,552 | 3,500 | 3,540 | +54 | +1.5% | 1,401,300 |
| 2021/09/03 | 3,443 | 3,488 | 3,430 | 3,486 | +44 | +1.3% | 1,569,600 |
| 2021/09/02 | 3,420 | 3,449 | 3,420 | 3,442 | +9 | +0.3% | 881,000 |
| 2021/09/01 | 3,391 | 3,448 | 3,371 | 3,433 | +77 | +2.3% | 1,508,000 |
| 2021/08/31 | 3,340 | 3,376 | 3,319 | 3,356 | -13 | -0.4% | 2,459,900 |
| 2021/08/30 | 3,350 | 3,369 | 3,328 | 3,369 | +43 | +1.3% | 1,398,700 |
| 2021/08/27 | 3,300 | 3,330 | 3,298 | 3,326 | ±0 | ±0% | 885,700 |
| 2021/08/26 | 3,330 | 3,349 | 3,325 | 3,326 | +4 | +0.1% | 1,024,800 |
| 2021/08/25 | 3,319 | 3,342 | 3,312 | 3,322 | +11 | +0.3% | 1,422,500 |
| 2021/08/24 | 3,338 | 3,372 | 3,309 | 3,311 | -42 | -1.3% | 1,278,900 |
| 2021/08/23 | 3,358 | 3,395 | 3,351 | 3,353 | +39 | +1.2% | 1,120,700 |
| 2021/08/20 | 3,298 | 3,346 | 3,298 | 3,314 | +13 | +0.4% | 1,164,900 |
| 2021/08/19 | 3,285 | 3,328 | 3,283 | 3,301 | +4 | +0.1% | 1,235,400 |
| 2021/08/18 | 3,285 | 3,320 | 3,283 | 3,297 | -4 | -0.1% | 801,900 |
| 2021/08/17 | 3,333 | 3,352 | 3,290 | 3,301 | -23 | -0.7% | 822,600 |
| 2021/08/16 | 3,373 | 3,377 | 3,304 | 3,324 | -73 | -2.1% | 923,300 |
| 2021/08/13 | 3,419 | 3,422 | 3,395 | 3,397 | -23 | -0.7% | 1,153,800 |
| 2021/08/12 | 3,440 | 3,462 | 3,415 | 3,420 | +19 | +0.6% | 1,446,900 |
| 2021/08/11 | 3,419 | 3,465 | 3,364 | 3,401 | +142 | +4.4% | 2,523,700 |
| 2021/08/10 | 3,410 | 3,423 | 3,205 | 3,259 | -132 | -3.9% | 3,636,700 |
| 2021/08/06 | 3,371 | 3,400 | 3,358 | 3,391 | -5 | -0.1% | 937,400 |
| 2021/08/05 | 3,393 | 3,422 | 3,379 | 3,396 | +1 | ±0% | 784,900 |
| 2021/08/04 | 3,415 | 3,416 | 3,388 | 3,395 | -15 | -0.4% | 715,200 |
| 2021/08/03 | 3,399 | 3,430 | 3,387 | 3,410 | -14 | -0.4% | 666,700 |
| 2021/08/02 | 3,379 | 3,430 | 3,378 | 3,424 | +79 | +2.4% | 946,700 |
| 2021/07/30 | 3,376 | 3,402 | 3,342 | 3,345 | -55 | -1.6% | 1,782,200 |
751～
800
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
