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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 3,423 | 3,442 | 3,386 | 3,400 | -16 | -0.5% | 1,077,000 |
| 2021/07/28 | 3,398 | 3,437 | 3,391 | 3,416 | -3 | -0.1% | 1,034,700 |
| 2021/07/27 | 3,414 | 3,429 | 3,404 | 3,419 | +26 | +0.8% | 794,000 |
| 2021/07/26 | 3,488 | 3,488 | 3,378 | 3,393 | +19 | +0.6% | 2,124,600 |
| 2021/07/21 | 3,380 | 3,422 | 3,358 | 3,374 | +62 | +1.9% | 1,240,500 |
| 2021/07/20 | 3,321 | 3,338 | 3,291 | 3,312 | -55 | -1.6% | 1,101,500 |
| 2021/07/19 | 3,376 | 3,389 | 3,352 | 3,367 | -31 | -0.9% | 1,236,200 |
| 2021/07/16 | 3,403 | 3,436 | 3,381 | 3,398 | -30 | -0.9% | 1,994,400 |
| 2021/07/15 | 3,476 | 3,478 | 3,420 | 3,428 | -31 | -0.9% | 1,713,000 |
| 2021/07/14 | 3,392 | 3,471 | 3,392 | 3,459 | +50 | +1.5% | 2,083,800 |
| 2021/07/13 | 3,405 | 3,417 | 3,398 | 3,409 | +28 | +0.8% | 1,548,600 |
| 2021/07/12 | 3,412 | 3,419 | 3,365 | 3,381 | +69 | +2.1% | 1,856,700 |
| 2021/07/09 | 3,310 | 3,322 | 3,254 | 3,312 | -44 | -1.3% | 2,037,800 |
| 2021/07/08 | 3,356 | 3,381 | 3,328 | 3,356 | -44 | -1.3% | 2,076,300 |
| 2021/07/07 | 3,377 | 3,400 | 3,356 | 3,400 | +7 | +0.2% | 1,572,100 |
| 2021/07/06 | 3,374 | 3,397 | 3,365 | 3,393 | +29 | +0.9% | 747,100 |
| 2021/07/05 | 3,340 | 3,381 | 3,336 | 3,364 | +11 | +0.3% | 709,400 |
| 2021/07/02 | 3,326 | 3,357 | 3,317 | 3,353 | +41 | +1.2% | 1,413,300 |
| 2021/07/01 | 3,371 | 3,375 | 3,290 | 3,312 | -23 | -0.7% | 1,095,500 |
| 2021/06/30 | 3,359 | 3,375 | 3,335 | 3,335 | +5 | +0.2% | 1,398,400 |
| 2021/06/29 | 3,301 | 3,333 | 3,278 | 3,330 | -20 | -0.6% | 1,312,300 |
| 2021/06/28 | 3,388 | 3,399 | 3,339 | 3,350 | -25 | -0.7% | 1,166,800 |
| 2021/06/25 | 3,354 | 3,385 | 3,351 | 3,375 | +63 | +1.9% | 1,656,400 |
| 2021/06/24 | 3,286 | 3,323 | 3,273 | 3,312 | -3 | -0.1% | 1,222,900 |
| 2021/06/23 | 3,324 | 3,340 | 3,307 | 3,315 | -14 | -0.4% | 1,399,800 |
| 2021/06/22 | 3,254 | 3,335 | 3,250 | 3,329 | +193 | +6.2% | 2,241,500 |
| 2021/06/21 | 3,150 | 3,162 | 3,108 | 3,136 | -69 | -2.2% | 1,610,300 |
| 2021/06/18 | 3,243 | 3,250 | 3,202 | 3,205 | -76 | -2.3% | 2,446,700 |
| 2021/06/17 | 3,295 | 3,326 | 3,263 | 3,281 | ±0 | ±0% | 1,126,600 |
| 2021/06/16 | 3,290 | 3,323 | 3,281 | 3,281 | +1 | ±0% | 1,043,800 |
| 2021/06/15 | 3,272 | 3,310 | 3,270 | 3,280 | +30 | +0.9% | 1,273,100 |
| 2021/06/14 | 3,311 | 3,321 | 3,247 | 3,250 | -33 | -1% | 925,200 |
| 2021/06/11 | 3,330 | 3,330 | 3,258 | 3,283 | -65 | -1.9% | 2,447,500 |
| 2021/06/10 | 3,343 | 3,363 | 3,332 | 3,348 | +17 | +0.5% | 1,219,900 |
| 2021/06/09 | 3,356 | 3,360 | 3,304 | 3,331 | -26 | -0.8% | 1,521,300 |
| 2021/06/08 | 3,348 | 3,367 | 3,325 | 3,357 | +2 | +0.1% | 1,288,200 |
| 2021/06/07 | 3,375 | 3,376 | 3,319 | 3,355 | +24 | +0.7% | 1,247,900 |
| 2021/06/04 | 3,347 | 3,347 | 3,302 | 3,331 | -12 | -0.4% | 1,011,400 |
| 2021/06/03 | 3,327 | 3,363 | 3,306 | 3,343 | +7 | +0.2% | 1,256,600 |
| 2021/06/02 | 3,282 | 3,345 | 3,257 | 3,336 | +90 | +2.8% | 1,665,400 |
| 2021/06/01 | 3,220 | 3,250 | 3,196 | 3,246 | +40 | +1.2% | 1,272,700 |
| 2021/05/31 | 3,193 | 3,236 | 3,179 | 3,206 | -11 | -0.3% | 1,630,200 |
| 2021/05/28 | 3,153 | 3,239 | 3,153 | 3,217 | +106 | +3.4% | 2,232,900 |
| 2021/05/27 | 3,149 | 3,188 | 3,095 | 3,111 | -60 | -1.9% | 6,280,700 |
| 2021/05/26 | 3,131 | 3,177 | 3,131 | 3,171 | -12 | -0.4% | 1,787,500 |
| 2021/05/25 | 3,191 | 3,201 | 3,166 | 3,183 | +7 | +0.2% | 1,591,300 |
| 2021/05/24 | 3,166 | 3,194 | 3,154 | 3,176 | +7 | +0.2% | 1,306,500 |
| 2021/05/21 | 3,151 | 3,183 | 3,150 | 3,169 | -7 | -0.2% | 1,388,200 |
| 2021/05/20 | 3,143 | 3,187 | 3,126 | 3,176 | +1 | ±0% | 1,323,800 |
| 2021/05/19 | 3,152 | 3,179 | 3,118 | 3,175 | -12 | -0.4% | 1,921,500 |
801～
850
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
