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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 3,219 | 3,234 | 3,203 | 3,216 | +35 | +1.1% | 1,102,000 |
| 2022/07/15 | 3,217 | 3,219 | 3,159 | 3,181 | -37 | -1.1% | 1,232,100 |
| 2022/07/14 | 3,182 | 3,225 | 3,177 | 3,218 | +5 | +0.2% | 1,023,200 |
| 2022/07/13 | 3,229 | 3,236 | 3,209 | 3,213 | ±0 | ±0% | 739,600 |
| 2022/07/12 | 3,255 | 3,255 | 3,194 | 3,213 | -43 | -1.3% | 1,239,600 |
| 2022/07/11 | 3,270 | 3,286 | 3,235 | 3,256 | +47 | +1.5% | 1,562,100 |
| 2022/07/08 | 3,230 | 3,248 | 3,195 | 3,209 | -21 | -0.7% | 2,142,600 |
| 2022/07/07 | 3,197 | 3,246 | 3,188 | 3,230 | +63 | +2% | 1,696,400 |
| 2022/07/06 | 3,115 | 3,179 | 3,115 | 3,167 | +29 | +0.9% | 1,771,000 |
| 2022/07/05 | 3,180 | 3,180 | 3,126 | 3,138 | -21 | -0.7% | 1,146,000 |
| 2022/07/04 | 3,168 | 3,187 | 3,142 | 3,159 | +22 | +0.7% | 1,066,900 |
| 2022/07/01 | 3,171 | 3,187 | 3,124 | 3,137 | -25 | -0.8% | 1,403,600 |
| 2022/06/30 | 3,175 | 3,193 | 3,152 | 3,162 | -13 | -0.4% | 1,773,400 |
| 2022/06/29 | 3,164 | 3,197 | 3,143 | 3,175 | ±0 | ±0% | 3,230,400 |
| 2022/06/28 | 3,122 | 3,175 | 3,122 | 3,175 | +53 | +1.7% | 1,218,000 |
| 2022/06/27 | 3,164 | 3,169 | 3,107 | 3,122 | -7 | -0.2% | 1,062,400 |
| 2022/06/24 | 3,077 | 3,136 | 3,076 | 3,129 | +42 | +1.4% | 1,728,500 |
| 2022/06/23 | 3,062 | 3,098 | 3,062 | 3,087 | +31 | +1% | 1,156,500 |
| 2022/06/22 | 3,090 | 3,094 | 3,046 | 3,056 | -17 | -0.6% | 1,597,400 |
| 2022/06/21 | 3,040 | 3,084 | 3,021 | 3,073 | +62 | +2.1% | 1,292,600 |
| 2022/06/20 | 3,051 | 3,064 | 2,997 | 3,011 | -35 | -1.1% | 1,047,500 |
| 2022/06/17 | 3,012 | 3,062 | 3,004 | 3,046 | -46 | -1.5% | 2,150,900 |
| 2022/06/16 | 3,104 | 3,138 | 3,086 | 3,092 | +51 | +1.7% | 1,481,600 |
| 2022/06/15 | 3,033 | 3,076 | 3,033 | 3,041 | -20 | -0.7% | 1,727,900 |
| 2022/06/14 | 3,045 | 3,078 | 3,038 | 3,061 | -33 | -1.1% | 1,445,000 |
| 2022/06/13 | 3,091 | 3,111 | 3,058 | 3,094 | -43 | -1.4% | 1,507,500 |
| 2022/06/10 | 3,120 | 3,169 | 3,113 | 3,137 | -38 | -1.2% | 1,996,300 |
| 2022/06/09 | 3,150 | 3,199 | 3,147 | 3,175 | +2 | +0.1% | 1,519,500 |
| 2022/06/08 | 3,163 | 3,187 | 3,154 | 3,173 | +46 | +1.5% | 1,538,000 |
| 2022/06/07 | 3,176 | 3,176 | 3,120 | 3,127 | -37 | -1.2% | 1,361,400 |
| 2022/06/06 | 3,137 | 3,168 | 3,121 | 3,164 | +6 | +0.2% | 968,800 |
| 2022/06/03 | 3,150 | 3,168 | 3,126 | 3,158 | +48 | +1.5% | 1,344,100 |
| 2022/06/02 | 3,105 | 3,127 | 3,097 | 3,110 | -37 | -1.2% | 1,450,800 |
| 2022/06/01 | 3,149 | 3,159 | 3,123 | 3,147 | +42 | +1.4% | 1,377,800 |
| 2022/05/31 | 3,175 | 3,188 | 3,093 | 3,105 | -94 | -2.9% | 5,436,400 |
| 2022/05/30 | 3,211 | 3,217 | 3,173 | 3,199 | +20 | +0.6% | 4,144,100 |
| 2022/05/27 | 3,231 | 3,231 | 3,166 | 3,179 | -22 | -0.7% | 1,248,800 |
| 2022/05/26 | 3,218 | 3,236 | 3,198 | 3,201 | -17 | -0.5% | 1,021,000 |
| 2022/05/25 | 3,230 | 3,237 | 3,181 | 3,218 | +25 | +0.8% | 1,540,200 |
| 2022/05/24 | 3,208 | 3,209 | 3,178 | 3,193 | -15 | -0.5% | 1,181,600 |
| 2022/05/23 | 3,227 | 3,234 | 3,194 | 3,208 | +2 | +0.1% | 1,050,900 |
| 2022/05/20 | 3,218 | 3,219 | 3,187 | 3,206 | ±0 | ±0% | 2,017,000 |
| 2022/05/19 | 3,157 | 3,211 | 3,151 | 3,206 | -5 | -0.2% | 1,550,500 |
| 2022/05/18 | 3,168 | 3,217 | 3,153 | 3,211 | +52 | +1.6% | 2,272,100 |
| 2022/05/17 | 3,120 | 3,194 | 3,115 | 3,159 | +62 | +2% | 2,149,600 |
| 2022/05/16 | 3,130 | 3,146 | 3,076 | 3,097 | +17 | +0.6% | 2,326,500 |
| 2022/05/13 | 3,030 | 3,101 | 2,984 | 3,080 | +104 | +3.5% | 3,400,900 |
| 2022/05/12 | 2,980 | 3,008 | 2,956 | 2,976 | -32 | -1.1% | 1,570,600 |
| 2022/05/11 | 3,053 | 3,059 | 3,004 | 3,008 | -58 | -1.9% | 1,303,300 |
| 2022/05/10 | 3,078 | 3,084 | 3,041 | 3,066 | -40 | -1.3% | 1,038,900 |
951～
1000
件表示中 / 3959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 | 424,800円 | +4.0% | -40.2% | 4.14% | 11.59倍 | 0.91倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 鹿 島 | 546,500円 | -5.5% | -14.3% | 2.67% | 14.91倍 | 1.79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 |
| 大成建 | 1,331,000円 | +15.8% | -4.5% | 2.85% | 14.37倍 | 2.29倍 |
|
最大手ゼネコン一角。非同族系。再開発から大型土木まで展開、傘下に東洋建設、Ｍ＆Ａ積極的 |
| 大林組 | 307,200円 | +13.9% | -10.4% | 3.06% | 13.45倍 | 1.68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 |
| 積水ハウス | 322,500円 | +3.7% | -4.2% | 4.50% | 9.59倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
