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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 3,182 | 3,191 | 3,160 | 3,163 | +20 | +0.6% | 1,144,100 |
2020/12/15 | 3,189 | 3,202 | 3,132 | 3,143 | -69 | -2.1% | 1,208,000 |
2020/12/14 | 3,197 | 3,240 | 3,191 | 3,212 | +26 | +0.8% | 1,264,900 |
2020/12/11 | 3,161 | 3,203 | 3,151 | 3,186 | ±0 | ±0% | 1,865,500 |
2020/12/10 | 3,268 | 3,273 | 3,181 | 3,186 | -86 | -2.6% | 2,085,200 |
2020/12/09 | 3,262 | 3,290 | 3,241 | 3,272 | +2 | +0.1% | 1,492,800 |
2020/12/08 | 3,294 | 3,315 | 3,252 | 3,270 | -54 | -1.6% | 1,732,300 |
2020/12/07 | 3,298 | 3,336 | 3,283 | 3,324 | +46 | +1.4% | 1,512,000 |
2020/12/04 | 3,244 | 3,307 | 3,230 | 3,278 | +31 | +1% | 1,461,900 |
2020/12/03 | 3,270 | 3,291 | 3,225 | 3,247 | -51 | -1.5% | 1,542,200 |
2020/12/02 | 3,264 | 3,327 | 3,263 | 3,298 | +61 | +1.9% | 2,823,500 |
2020/12/01 | 3,230 | 3,298 | 3,199 | 3,237 | +37 | +1.2% | 2,751,200 |
2020/11/30 | 3,442 | 3,449 | 3,187 | 3,200 | -241 | -7% | 7,570,000 |
2020/11/27 | 3,472 | 3,478 | 3,416 | 3,441 | -28 | -0.8% | 2,811,200 |
2020/11/26 | 3,426 | 3,479 | 3,403 | 3,469 | -20 | -0.6% | 1,630,200 |
2020/11/25 | 3,552 | 3,552 | 3,481 | 3,489 | -12 | -0.3% | 2,542,100 |
2020/11/24 | 3,443 | 3,512 | 3,407 | 3,501 | +161 | +4.8% | 2,985,500 |
2020/11/20 | 3,330 | 3,358 | 3,292 | 3,340 | +20 | +0.6% | 2,294,000 |
2020/11/19 | 3,249 | 3,331 | 3,247 | 3,320 | +78 | +2.4% | 2,663,300 |
2020/11/18 | 3,237 | 3,285 | 3,215 | 3,242 | -11 | -0.3% | 2,016,000 |
2020/11/17 | 3,245 | 3,272 | 3,227 | 3,253 | +45 | +1.4% | 2,338,000 |
2020/11/16 | 3,196 | 3,228 | 3,191 | 3,208 | +117 | +3.8% | 2,358,400 |
2020/11/13 | 3,131 | 3,152 | 3,061 | 3,091 | -54 | -1.7% | 1,731,900 |
2020/11/12 | 3,182 | 3,238 | 3,129 | 3,145 | -50 | -1.6% | 2,942,100 |
2020/11/11 | 3,157 | 3,202 | 3,113 | 3,195 | +108 | +3.5% | 3,778,100 |
2020/11/10 | 2,937 | 3,107 | 2,931 | 3,087 | +238.5 | +8.4% | 4,175,700 |
2020/11/09 | 2,868.5 | 2,877 | 2,841 | 2,848.5 | +2 | +0.1% | 1,542,200 |
2020/11/06 | 2,840 | 2,879 | 2,826 | 2,846.5 | -2 | -0.1% | 1,842,900 |
2020/11/05 | 2,836 | 2,849 | 2,806 | 2,848.5 | -6 | -0.2% | 1,291,800 |
2020/11/04 | 2,891.5 | 2,891.5 | 2,844 | 2,854.5 | +13 | +0.5% | 1,155,000 |
2020/11/02 | 2,764.5 | 2,843.5 | 2,763 | 2,841.5 | +106 | +3.9% | 1,456,200 |
2020/10/30 | 2,825.5 | 2,825.5 | 2,732 | 2,735.5 | -91 | -3.2% | 1,710,600 |
2020/10/29 | 2,780 | 2,845.5 | 2,769.5 | 2,826.5 | +22 | +0.8% | 1,223,300 |
2020/10/28 | 2,804 | 2,825.5 | 2,798.5 | 2,804.5 | -61.5 | -2.1% | 1,800,700 |
2020/10/27 | 2,916.5 | 2,917 | 2,855.5 | 2,866 | -68.5 | -2.3% | 1,039,400 |
2020/10/26 | 2,932 | 2,946 | 2,924 | 2,934.5 | +41.5 | +1.4% | 1,057,400 |
2020/10/23 | 2,876.5 | 2,903 | 2,855.5 | 2,893 | +6 | +0.2% | 775,200 |
2020/10/22 | 2,927 | 2,936 | 2,879.5 | 2,887 | -31 | -1.1% | 1,032,500 |
2020/10/21 | 2,858.5 | 2,923.5 | 2,858 | 2,918 | +78.5 | +2.8% | 960,700 |
2020/10/20 | 2,856.5 | 2,867.5 | 2,825 | 2,839.5 | -36 | -1.3% | 912,700 |
2020/10/19 | 2,871.5 | 2,889 | 2,860.5 | 2,875.5 | +39.5 | +1.4% | 871,000 |
2020/10/16 | 2,850 | 2,859 | 2,834 | 2,836 | -28.5 | -1% | 1,090,700 |
2020/10/15 | 2,857 | 2,875 | 2,842.5 | 2,864.5 | -13 | -0.5% | 1,037,600 |
2020/10/14 | 2,870 | 2,892.5 | 2,841 | 2,877.5 | -10.5 | -0.4% | 733,800 |
2020/10/13 | 2,898.5 | 2,909.5 | 2,878.5 | 2,888 | -7 | -0.2% | 879,800 |
2020/10/12 | 2,898.5 | 2,911.5 | 2,874 | 2,895 | +17 | +0.6% | 1,263,500 |
2020/10/09 | 2,908.5 | 2,908.5 | 2,855.5 | 2,878 | -30.5 | -1% | 1,612,500 |
2020/10/08 | 2,925.5 | 2,938 | 2,887 | 2,908.5 | -17 | -0.6% | 1,881,500 |
2020/10/07 | 2,904 | 2,934.5 | 2,888 | 2,925.5 | +13 | +0.4% | 1,461,200 |
2020/10/06 | 2,871.5 | 2,924 | 2,869 | 2,912.5 | +24.5 | +0.8% | 2,165,300 |
951~
1000
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