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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,814.5 | 2,893 | 2,808.5 | 2,888 | +111 | +4% | 2,109,100 |
2020/10/02 | 2,747.5 | 2,809 | 2,737.5 | 2,777 | - | - | 2,555,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,765 | 2,771 | 2,697 | 2,697.5 | -97 | -3.5% | 1,868,800 |
2020/09/29 | 2,792.5 | 2,810 | 2,765 | 2,794.5 | -38 | -1.3% | 1,292,500 |
2020/09/28 | 2,804 | 2,837 | 2,785 | 2,832.5 | +44.5 | +1.6% | 2,063,000 |
2020/09/25 | 2,816.5 | 2,820 | 2,768.5 | 2,788 | -16.5 | -0.6% | 1,563,200 |
2020/09/24 | 2,801 | 2,820.5 | 2,794.5 | 2,804.5 | -31 | -1.1% | 1,735,700 |
2020/09/23 | 2,877 | 2,878.5 | 2,815 | 2,835.5 | -66.5 | -2.3% | 2,732,800 |
2020/09/18 | 2,872.5 | 2,906.5 | 2,862 | 2,902 | +30 | +1% | 2,627,900 |
2020/09/17 | 2,857 | 2,898.5 | 2,846.5 | 2,872 | -12 | -0.4% | 2,032,900 |
2020/09/16 | 2,929 | 2,929 | 2,881 | 2,884 | -77 | -2.6% | 2,020,800 |
2020/09/15 | 3,020 | 3,022 | 2,948 | 2,961 | -49 | -1.6% | 1,353,700 |
2020/09/14 | 2,993 | 3,024 | 2,974.5 | 3,010 | +60.5 | +2.1% | 1,561,600 |
2020/09/11 | 2,950 | 2,963 | 2,887.5 | 2,949.5 | +8.5 | +0.3% | 2,439,200 |
2020/09/10 | 2,865 | 2,945 | 2,841 | 2,941 | +95.5 | +3.4% | 1,857,500 |
2020/09/09 | 2,799.5 | 2,849 | 2,774 | 2,845.5 | -4 | -0.1% | 1,691,600 |
2020/09/08 | 2,872.5 | 2,875.5 | 2,825.5 | 2,849.5 | +12.5 | +0.4% | 1,365,400 |
2020/09/07 | 2,902.5 | 2,911 | 2,834 | 2,837 | -60 | -2.1% | 1,448,900 |
2020/09/04 | 2,878 | 2,903 | 2,862.5 | 2,897 | -1 | ±0% | 1,260,200 |
2020/09/03 | 2,885.5 | 2,907.5 | 2,869.5 | 2,898 | +49.5 | +1.7% | 1,617,900 |
2020/09/02 | 2,818.5 | 2,859 | 2,809.5 | 2,848.5 | +34.5 | +1.2% | 1,130,200 |
2020/09/01 | 2,796.5 | 2,833 | 2,783 | 2,814 | -26.5 | -0.9% | 1,303,900 |
2020/08/31 | 2,831.5 | 2,884 | 2,831.5 | 2,840.5 | +44 | +1.6% | 1,990,300 |
2020/08/28 | 2,784 | 2,875 | 2,766 | 2,796.5 | +38 | +1.4% | 2,862,900 |
2020/08/27 | 2,800 | 2,813 | 2,758 | 2,758.5 | -59.5 | -2.1% | 2,400,800 |
2020/08/26 | 2,830 | 2,831 | 2,792.5 | 2,818 | -50 | -1.7% | 1,451,500 |
2020/08/25 | 2,850 | 2,885 | 2,825 | 2,868 | +74 | +2.6% | 2,691,700 |
2020/08/24 | 2,780 | 2,811 | 2,760.5 | 2,794 | +0.5 | ±0% | 1,832,700 |
2020/08/21 | 2,732 | 2,799.5 | 2,730.5 | 2,793.5 | +68.5 | +2.5% | 1,984,400 |
2020/08/20 | 2,699.5 | 2,740 | 2,691.5 | 2,725 | +58 | +2.2% | 2,546,900 |
2020/08/19 | 2,650.5 | 2,679 | 2,622.5 | 2,667 | -9.5 | -0.4% | 1,662,800 |
2020/08/18 | 2,632 | 2,683 | 2,628 | 2,676.5 | +31 | +1.2% | 1,713,700 |
2020/08/17 | 2,654.5 | 2,683.5 | 2,642.5 | 2,645.5 | -14.5 | -0.5% | 1,243,700 |
2020/08/14 | 2,730 | 2,734 | 2,660 | 2,660 | -67 | -2.5% | 2,076,000 |
2020/08/13 | 2,769.5 | 2,769.5 | 2,701 | 2,727 | +18.5 | +0.7% | 2,474,200 |
2020/08/12 | 2,696.5 | 2,735 | 2,686 | 2,708.5 | +59 | +2.2% | 2,201,500 |
2020/08/11 | 2,622.5 | 2,689.5 | 2,577 | 2,649.5 | +177 | +7.2% | 3,731,100 |
2020/08/07 | 2,477.5 | 2,535 | 2,426 | 2,472.5 | +10 | +0.4% | 2,461,800 |
2020/08/06 | 2,439 | 2,481 | 2,438 | 2,462.5 | +8 | +0.3% | 967,500 |
2020/08/05 | 2,482 | 2,483 | 2,434.5 | 2,454.5 | -22 | -0.9% | 1,305,600 |
2020/08/04 | 2,382 | 2,477 | 2,380.5 | 2,476.5 | +114.5 | +4.8% | 2,325,200 |
2020/08/03 | 2,350 | 2,384.5 | 2,349 | 2,362 | +30 | +1.3% | 2,732,700 |
2020/07/31 | 2,367 | 2,377.5 | 2,332 | 2,332 | -27 | -1.1% | 2,478,800 |
2020/07/30 | 2,427 | 2,438.5 | 2,356 | 2,359 | -74.5 | -3.1% | 1,542,100 |
2020/07/29 | 2,411.5 | 2,453 | 2,396.5 | 2,433.5 | -43 | -1.7% | 2,901,700 |
2020/07/28 | 2,497 | 2,505 | 2,472 | 2,476.5 | -63.5 | -2.5% | 1,875,700 |
2020/07/27 | 2,567.5 | 2,567.5 | 2,507 | 2,540 | -28 | -1.1% | 2,631,600 |
2020/07/22 | 2,556 | 2,602 | 2,552 | 2,568 | +16.5 | +0.6% | 1,728,200 |
2020/07/21 | 2,579.5 | 2,580.5 | 2,540.5 | 2,551.5 | -52 | -2% | 2,522,100 |
1001~
1050
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