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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,627.5 | 2,627.5 | 2,567 | 2,603.5 | -5.5 | -0.2% | 2,484,200 |
2020/07/17 | 2,623 | 2,627 | 2,600 | 2,609 | -21.5 | -0.8% | 1,624,800 |
2020/07/16 | 2,643.5 | 2,687 | 2,611.5 | 2,630.5 | +64.5 | +2.5% | 3,443,800 |
2020/07/15 | 2,542 | 2,570.5 | 2,511.5 | 2,566 | +73.5 | +2.9% | 2,384,600 |
2020/07/14 | 2,474.5 | 2,495 | 2,454 | 2,492.5 | +12.5 | +0.5% | 2,291,700 |
2020/07/13 | 2,459 | 2,480 | 2,436.5 | 2,480 | +64 | +2.6% | 1,717,100 |
2020/07/10 | 2,418.5 | 2,456.5 | 2,412 | 2,416 | -14 | -0.6% | 2,349,500 |
2020/07/09 | 2,444.5 | 2,450.5 | 2,400.5 | 2,430 | -24 | -1% | 2,669,200 |
2020/07/08 | 2,468.5 | 2,490.5 | 2,453 | 2,454 | -27 | -1.1% | 2,442,600 |
2020/07/07 | 2,517.5 | 2,517.5 | 2,462 | 2,481 | -51 | -2% | 3,137,200 |
2020/07/06 | 2,508.5 | 2,557.5 | 2,497 | 2,532 | +1.5 | +0.1% | 2,776,400 |
2020/07/03 | 2,568 | 2,570 | 2,511 | 2,530.5 | -21.5 | -0.8% | 1,783,800 |
2020/07/02 | 2,514 | 2,576.5 | 2,504 | 2,552 | +56 | +2.2% | 2,794,700 |
2020/07/01 | 2,519 | 2,537 | 2,481.5 | 2,496 | -46 | -1.8% | 1,703,800 |
2020/06/30 | 2,553.5 | 2,580.5 | 2,521.5 | 2,542 | +31.5 | +1.3% | 2,421,900 |
2020/06/29 | 2,497.5 | 2,523.5 | 2,475 | 2,510.5 | -61.5 | -2.4% | 1,850,600 |
2020/06/26 | 2,546.5 | 2,602 | 2,525.5 | 2,572 | +49.5 | +2% | 1,857,800 |
2020/06/25 | 2,573.5 | 2,573.5 | 2,490.5 | 2,522.5 | -81 | -3.1% | 2,416,100 |
2020/06/24 | 2,651 | 2,665 | 2,585.5 | 2,603.5 | -55.5 | -2.1% | 2,301,500 |
2020/06/23 | 2,673 | 2,688.5 | 2,621.5 | 2,659 | +4.5 | +0.2% | 1,602,700 |
2020/06/22 | 2,655 | 2,681 | 2,641.5 | 2,654.5 | -35 | -1.3% | 1,253,300 |
2020/06/19 | 2,709 | 2,710 | 2,656.5 | 2,689.5 | -10.5 | -0.4% | 2,231,200 |
2020/06/18 | 2,699.5 | 2,713.5 | 2,648.5 | 2,700 | -17.5 | -0.6% | 1,495,300 |
2020/06/17 | 2,769 | 2,782.5 | 2,701.5 | 2,717.5 | -59 | -2.1% | 1,861,400 |
2020/06/16 | 2,660 | 2,796 | 2,635.5 | 2,776.5 | +130 | +4.9% | 3,090,300 |
2020/06/15 | 2,795 | 2,800 | 2,643 | 2,646.5 | -142 | -5.1% | 2,085,900 |
2020/06/12 | 2,750 | 2,794 | 2,710 | 2,788.5 | -54.5 | -1.9% | 3,401,000 |
2020/06/11 | 2,878 | 2,922.5 | 2,841.5 | 2,843 | -73.5 | -2.5% | 1,822,700 |
2020/06/10 | 2,900 | 2,951.5 | 2,895 | 2,916.5 | -59.5 | -2% | 2,274,200 |
2020/06/09 | 2,973 | 2,998 | 2,925 | 2,976 | +17 | +0.6% | 2,242,600 |
2020/06/08 | 2,982 | 2,995 | 2,918 | 2,959 | +21 | +0.7% | 2,800,400 |
2020/06/05 | 2,793 | 2,939 | 2,790.5 | 2,938 | +149 | +5.3% | 4,469,500 |
2020/06/04 | 2,800 | 2,848.5 | 2,741.5 | 2,789 | +69 | +2.5% | 4,405,800 |
2020/06/03 | 2,652.5 | 2,731.5 | 2,651 | 2,720 | +68.5 | +2.6% | 2,838,800 |
2020/06/02 | 2,661.5 | 2,674.5 | 2,635 | 2,651.5 | -10 | -0.4% | 2,292,000 |
2020/06/01 | 2,670 | 2,686 | 2,633 | 2,661.5 | -13 | -0.5% | 1,821,400 |
2020/05/29 | 2,636 | 2,686 | 2,607.5 | 2,674.5 | -8.5 | -0.3% | 5,419,900 |
2020/05/28 | 2,670 | 2,697 | 2,646 | 2,683 | +28 | +1.1% | 3,260,000 |
2020/05/27 | 2,652 | 2,699 | 2,593.5 | 2,655 | -47 | -1.7% | 3,171,800 |
2020/05/26 | 2,615 | 2,710 | 2,608.5 | 2,702 | +95 | +3.6% | 2,526,000 |
2020/05/25 | 2,600.5 | 2,625.5 | 2,560 | 2,607 | +86.5 | +3.4% | 2,113,100 |
2020/05/22 | 2,539.5 | 2,547 | 2,501 | 2,520.5 | -24.5 | -1% | 1,996,200 |
2020/05/21 | 2,580 | 2,585.5 | 2,528.5 | 2,545 | -59 | -2.3% | 2,424,900 |
2020/05/20 | 2,539.5 | 2,635 | 2,525.5 | 2,604 | +89 | +3.5% | 3,227,600 |
2020/05/19 | 2,516.5 | 2,555 | 2,496 | 2,515 | +98.5 | +4.1% | 3,187,400 |
2020/05/18 | 2,390.5 | 2,429 | 2,373 | 2,416.5 | +26.5 | +1.1% | 3,237,500 |
2020/05/15 | 2,451 | 2,506 | 2,374 | 2,390 | -60.5 | -2.5% | 4,178,200 |
2020/05/14 | 2,699.5 | 2,716 | 2,436.5 | 2,450.5 | -293.5 | -10.7% | 3,375,800 |
2020/05/13 | 2,757.5 | 2,767.5 | 2,720 | 2,744 | +12.5 | +0.5% | 1,690,200 |
2020/05/12 | 2,762 | 2,776 | 2,712.5 | 2,731.5 | -47 | -1.7% | 1,279,400 |
1051~
1100
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