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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
件表示中 / 3586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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 |
大林組 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 |
鹿 島 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
市場注目の銘柄
チャート関連のコラム