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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 3,097 | 3,128 | 3,073 | 3,120 | +18 | +0.6% | 1,220,400 |
| 2021/03/02 | 3,124 | 3,134 | 3,055 | 3,102 | -22 | -0.7% | 1,305,000 |
| 2021/03/01 | 3,073 | 3,124 | 3,056 | 3,124 | +121 | +4% | 1,484,700 |
| 2021/02/26 | 3,139 | 3,148 | 3,000 | 3,003 | -139 | -4.4% | 2,530,800 |
| 2021/02/25 | 3,108 | 3,165 | 3,106 | 3,142 | +14 | +0.4% | 2,219,200 |
| 2021/02/24 | 3,174 | 3,193 | 3,122 | 3,128 | -72 | -2.3% | 2,370,000 |
| 2021/02/22 | 3,300 | 3,315 | 3,190 | 3,200 | -67 | -2.1% | 1,754,100 |
| 2021/02/19 | 3,283 | 3,297 | 3,246 | 3,267 | -5 | -0.2% | 850,900 |
| 2021/02/18 | 3,294 | 3,337 | 3,251 | 3,272 | -51 | -1.5% | 1,229,800 |
| 2021/02/17 | 3,387 | 3,407 | 3,321 | 3,323 | -48 | -1.4% | 1,417,900 |
| 2021/02/16 | 3,365 | 3,407 | 3,347 | 3,371 | +34 | +1% | 1,651,400 |
| 2021/02/15 | 3,285 | 3,345 | 3,285 | 3,337 | +68 | +2.1% | 1,200,600 |
| 2021/02/12 | 3,303 | 3,332 | 3,242 | 3,269 | -34 | -1% | 1,465,600 |
| 2021/02/10 | 3,235 | 3,306 | 3,200 | 3,303 | +88 | +2.7% | 2,023,800 |
| 2021/02/09 | 3,243 | 3,255 | 3,165 | 3,215 | -2 | -0.1% | 1,930,300 |
| 2021/02/08 | 3,196 | 3,273 | 3,194 | 3,217 | +18 | +0.6% | 2,061,900 |
| 2021/02/05 | 3,130 | 3,210 | 3,115 | 3,199 | +106 | +3.4% | 2,222,900 |
| 2021/02/04 | 3,092 | 3,112 | 3,078 | 3,093 | +27 | +0.9% | 1,517,300 |
| 2021/02/03 | 3,013 | 3,066 | 3,013 | 3,066 | +79 | +2.6% | 1,343,900 |
| 2021/02/02 | 2,979 | 2,995 | 2,956.5 | 2,987 | ±0 | ±0% | 1,217,300 |
| 2021/02/01 | 2,958.5 | 3,012 | 2,958 | 2,987 | +22.5 | +0.8% | 1,561,800 |
| 2021/01/29 | 2,974.5 | 2,995.5 | 2,955 | 2,964.5 | -7 | -0.2% | 2,049,000 |
| 2021/01/28 | 2,919 | 2,996.5 | 2,911 | 2,971.5 | -51.5 | -1.7% | 4,776,200 |
| 2021/01/27 | 2,992 | 3,037 | 2,991 | 3,023 | +21 | +0.7% | 1,382,900 |
| 2021/01/26 | 2,993.5 | 3,021 | 2,981 | 3,002 | -35 | -1.2% | 1,457,700 |
| 2021/01/25 | 3,064 | 3,079 | 3,022 | 3,037 | -6 | -0.2% | 1,301,100 |
| 2021/01/22 | 2,985.5 | 3,051 | 2,974.5 | 3,043 | +23 | +0.8% | 1,764,200 |
| 2021/01/21 | 3,024 | 3,058 | 3,008 | 3,020 | -6 | -0.2% | 1,919,300 |
| 2021/01/20 | 3,041 | 3,046 | 3,004 | 3,026 | -36 | -1.2% | 1,383,200 |
| 2021/01/19 | 3,046 | 3,079 | 3,030 | 3,062 | +7 | +0.2% | 1,192,700 |
| 2021/01/18 | 3,106 | 3,130 | 3,041 | 3,055 | -75 | -2.4% | 1,093,200 |
| 2021/01/15 | 3,139 | 3,155 | 3,104 | 3,130 | -22 | -0.7% | 1,288,800 |
| 2021/01/14 | 3,108 | 3,176 | 3,089 | 3,152 | +47 | +1.5% | 1,649,400 |
| 2021/01/13 | 3,079 | 3,110 | 3,060 | 3,105 | +11 | +0.4% | 1,146,500 |
| 2021/01/12 | 3,077 | 3,114 | 3,054 | 3,094 | -1 | ±0% | 1,273,400 |
| 2021/01/08 | 3,087 | 3,096 | 3,040 | 3,095 | +4 | +0.1% | 2,182,700 |
| 2021/01/07 | 3,107 | 3,122 | 3,077 | 3,091 | +54 | +1.8% | 1,554,800 |
| 2021/01/06 | 2,995.5 | 3,042 | 2,995 | 3,037 | +37.5 | +1.3% | 975,100 |
| 2021/01/05 | 3,001 | 3,018 | 2,992.5 | 2,999.5 | -42.5 | -1.4% | 1,187,100 |
| 2021/01/04 | 3,087 | 3,101 | 3,026 | 3,042 | -22 | -0.7% | 884,600 |
| 2020/12/30 | 3,112 | 3,115 | 3,064 | 3,064 | -33 | -1.1% | 1,225,700 |
| 2020/12/29 | 3,050 | 3,106 | 3,044 | 3,097 | +103 | +3.4% | 1,398,700 |
| 2020/12/28 | 2,997 | 3,000 | 2,962 | 2,994 | -19 | -0.6% | 1,035,500 |
| 2020/12/25 | 3,039 | 3,039 | 2,998 | 3,013 | +52.5 | +1.8% | 1,177,900 |
| 2020/12/24 | 2,967.5 | 2,984 | 2,948 | 2,960.5 | -11.5 | -0.4% | 931,800 |
| 2020/12/23 | 3,019 | 3,030 | 2,946.5 | 2,972 | +3.5 | +0.1% | 915,700 |
| 2020/12/22 | 2,991 | 2,998.5 | 2,955.5 | 2,968.5 | -55.5 | -1.8% | 1,177,600 |
| 2020/12/21 | 3,067 | 3,084 | 2,995 | 3,024 | -18 | -0.6% | 1,613,300 |
| 2020/12/18 | 3,140 | 3,155 | 3,039 | 3,042 | -82 | -2.6% | 2,649,500 |
| 2020/12/17 | 3,135 | 3,142 | 3,102 | 3,124 | -39 | -1.2% | 1,268,400 |
901～
950
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
