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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 3,220 | 3,255 | 3,179 | 3,187 | -55 | -1.7% | 2,447,200 |
| 2021/05/17 | 3,278 | 3,278 | 3,213 | 3,242 | -20 | -0.6% | 1,275,900 |
| 2021/05/14 | 3,270 | 3,355 | 3,220 | 3,262 | +6 | +0.2% | 2,091,500 |
| 2021/05/13 | 3,281 | 3,313 | 3,232 | 3,256 | -49 | -1.5% | 1,068,300 |
| 2021/05/12 | 3,330 | 3,348 | 3,281 | 3,305 | -66 | -2% | 1,537,100 |
| 2021/05/11 | 3,419 | 3,435 | 3,353 | 3,371 | -50 | -1.5% | 1,338,300 |
| 2021/05/10 | 3,398 | 3,428 | 3,377 | 3,421 | +42 | +1.2% | 1,467,200 |
| 2021/05/07 | 3,380 | 3,382 | 3,340 | 3,379 | +37 | +1.1% | 1,365,900 |
| 2021/05/06 | 3,275 | 3,355 | 3,266 | 3,342 | +107 | +3.3% | 2,406,800 |
| 2021/04/30 | 3,292 | 3,298 | 3,229 | 3,235 | -42 | -1.3% | 1,608,400 |
| 2021/04/28 | 3,255 | 3,279 | 3,244 | 3,277 | +40 | +1.2% | 953,600 |
| 2021/04/27 | 3,257 | 3,262 | 3,228 | 3,237 | -55 | -1.7% | 1,099,200 |
| 2021/04/26 | 3,271 | 3,296 | 3,223 | 3,292 | +35 | +1.1% | 1,220,800 |
| 2021/04/23 | 3,246 | 3,257 | 3,227 | 3,257 | +1 | ±0% | 899,200 |
| 2021/04/22 | 3,252 | 3,263 | 3,216 | 3,256 | +59 | +1.8% | 1,185,400 |
| 2021/04/21 | 3,210 | 3,236 | 3,181 | 3,197 | -63 | -1.9% | 1,551,900 |
| 2021/04/20 | 3,310 | 3,312 | 3,241 | 3,260 | -84 | -2.5% | 1,397,200 |
| 2021/04/19 | 3,414 | 3,419 | 3,342 | 3,344 | -88 | -2.6% | 1,343,500 |
| 2021/04/16 | 3,341 | 3,432 | 3,321 | 3,432 | +102 | +3.1% | 2,095,000 |
| 2021/04/15 | 3,332 | 3,363 | 3,313 | 3,330 | +35 | +1.1% | 916,000 |
| 2021/04/14 | 3,336 | 3,337 | 3,282 | 3,295 | -38 | -1.1% | 983,200 |
| 2021/04/13 | 3,285 | 3,345 | 3,272 | 3,333 | +60 | +1.8% | 1,363,100 |
| 2021/04/12 | 3,319 | 3,335 | 3,253 | 3,273 | +5 | +0.2% | 1,059,100 |
| 2021/04/09 | 3,272 | 3,320 | 3,265 | 3,268 | +26 | +0.8% | 1,580,900 |
| 2021/04/08 | 3,212 | 3,254 | 3,208 | 3,242 | +39 | +1.2% | 1,875,000 |
| 2021/04/07 | 3,202 | 3,235 | 3,174 | 3,203 | +26 | +0.8% | 1,637,600 |
| 2021/04/06 | 3,234 | 3,237 | 3,151 | 3,177 | -44 | -1.4% | 1,575,300 |
| 2021/04/05 | 3,218 | 3,237 | 3,206 | 3,221 | +15 | +0.5% | 765,400 |
| 2021/04/02 | 3,268 | 3,279 | 3,197 | 3,206 | -37 | -1.1% | 846,800 |
| 2021/04/01 | 3,275 | 3,305 | 3,233 | 3,243 | +2 | +0.1% | 1,411,200 |
| 2021/03/31 | 3,302 | 3,355 | 3,241 | 3,241 | -101 | -3% | 2,035,700 |
| 2021/03/30 | 3,347 | 3,350 | 3,312 | 3,342 | -64 | -1.9% | 1,314,100 |
| 2021/03/29 | 3,474 | 3,484 | 3,366 | 3,406 | +2 | +0.1% | 2,808,000 |
| 2021/03/26 | 3,448 | 3,473 | 3,394 | 3,404 | +6 | +0.2% | 1,995,700 |
| 2021/03/25 | 3,353 | 3,433 | 3,344 | 3,398 | +91 | +2.8% | 1,538,800 |
| 2021/03/24 | 3,420 | 3,426 | 3,297 | 3,307 | -101 | -3% | 2,619,800 |
| 2021/03/23 | 3,435 | 3,458 | 3,406 | 3,408 | -28 | -0.8% | 1,364,600 |
| 2021/03/22 | 3,429 | 3,455 | 3,395 | 3,436 | -30 | -0.9% | 1,477,500 |
| 2021/03/19 | 3,457 | 3,499 | 3,411 | 3,466 | +1 | ±0% | 3,250,100 |
| 2021/03/18 | 3,425 | 3,495 | 3,421 | 3,465 | +78 | +2.3% | 1,976,000 |
| 2021/03/17 | 3,335 | 3,398 | 3,313 | 3,387 | +30 | +0.9% | 1,525,500 |
| 2021/03/16 | 3,316 | 3,380 | 3,308 | 3,357 | +41 | +1.2% | 1,633,800 |
| 2021/03/15 | 3,275 | 3,316 | 3,264 | 3,316 | +66 | +2% | 1,483,800 |
| 2021/03/12 | 3,262 | 3,262 | 3,188 | 3,250 | ±0 | ±0% | 2,087,600 |
| 2021/03/11 | 3,232 | 3,257 | 3,201 | 3,250 | +18 | +0.6% | 1,588,400 |
| 2021/03/10 | 3,196 | 3,240 | 3,190 | 3,232 | -31 | -1% | 1,760,500 |
| 2021/03/09 | 3,220 | 3,263 | 3,198 | 3,263 | +112 | +3.6% | 1,810,300 |
| 2021/03/08 | 3,146 | 3,193 | 3,133 | 3,151 | +49 | +1.6% | 1,282,500 |
| 2021/03/05 | 3,128 | 3,145 | 3,069 | 3,102 | -26 | -0.8% | 1,389,600 |
| 2021/03/04 | 3,150 | 3,172 | 3,091 | 3,128 | +8 | +0.3% | 1,187,300 |
851～
900
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
