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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,739.5 | 2,793 | 2,731.5 | 2,778.5 | +55 | +2% | 1,424,400 |
2020/05/08 | 2,679 | 2,723.5 | 2,660 | 2,723.5 | +73 | +2.8% | 1,671,600 |
2020/05/07 | 2,667 | 2,684.5 | 2,616 | 2,650.5 | -14.5 | -0.5% | 1,609,200 |
2020/05/01 | 2,725.5 | 2,734.5 | 2,645 | 2,665 | -92.5 | -3.4% | 1,411,100 |
2020/04/30 | 2,775.5 | 2,790 | 2,736 | 2,757.5 | +66 | +2.5% | 1,687,400 |
2020/04/28 | 2,716.5 | 2,721.5 | 2,676 | 2,691.5 | -25 | -0.9% | 1,216,000 |
2020/04/27 | 2,718 | 2,720 | 2,661.5 | 2,716.5 | +80.5 | +3.1% | 1,513,600 |
2020/04/24 | 2,669.5 | 2,672.5 | 2,625.5 | 2,636 | -52.5 | -2% | 1,902,100 |
2020/04/23 | 2,657 | 2,689.5 | 2,631.5 | 2,688.5 | +47.5 | +1.8% | 1,301,800 |
2020/04/22 | 2,616.5 | 2,655 | 2,596 | 2,641 | -0.5 | ±0% | 1,630,500 |
2020/04/21 | 2,598 | 2,651.5 | 2,569 | 2,641.5 | +12 | +0.5% | 1,451,200 |
2020/04/20 | 2,636 | 2,668 | 2,620 | 2,629.5 | -50 | -1.9% | 1,356,100 |
2020/04/17 | 2,703 | 2,728.5 | 2,654 | 2,679.5 | +1 | ±0% | 1,719,100 |
2020/04/16 | 2,676.5 | 2,688.5 | 2,648.5 | 2,678.5 | -44.5 | -1.6% | 1,579,400 |
2020/04/15 | 2,735 | 2,764.5 | 2,704.5 | 2,723 | -11 | -0.4% | 1,681,500 |
2020/04/14 | 2,670 | 2,743.5 | 2,648.5 | 2,734 | +70 | +2.6% | 1,561,500 |
2020/04/13 | 2,730.5 | 2,743.5 | 2,659 | 2,664 | -91.5 | -3.3% | 1,124,700 |
2020/04/10 | 2,747.5 | 2,780.5 | 2,717 | 2,755.5 | -6 | -0.2% | 2,296,000 |
2020/04/09 | 2,737.5 | 2,791.5 | 2,710 | 2,761.5 | +27.5 | +1% | 1,954,700 |
2020/04/08 | 2,663 | 2,759.5 | 2,649 | 2,734 | +79.5 | +3% | 2,284,300 |
2020/04/07 | 2,571 | 2,688.5 | 2,556 | 2,654.5 | +205.5 | +8.4% | 3,125,200 |
2020/04/06 | 2,375.5 | 2,473 | 2,341 | 2,449 | +68.5 | +2.9% | 2,050,200 |
2020/04/03 | 2,438 | 2,466.5 | 2,338 | 2,380.5 | -53 | -2.2% | 2,820,300 |
2020/04/02 | 2,488 | 2,515.5 | 2,432 | 2,433.5 | -126 | -4.9% | 2,804,200 |
2020/04/01 | 2,599.5 | 2,653.5 | 2,531 | 2,559.5 | -118 | -4.4% | 2,009,900 |
2020/03/31 | 2,723 | 2,735 | 2,645 | 2,677.5 | -41 | -1.5% | 2,487,000 |
2020/03/30 | 2,670 | 2,737.5 | 2,610 | 2,718.5 | -37 | -1.3% | 2,456,300 |
2020/03/27 | 2,732.5 | 2,799.5 | 2,642.5 | 2,755.5 | +123 | +4.7% | 4,156,200 |
2020/03/26 | 2,698 | 2,700 | 2,555 | 2,632.5 | -75 | -2.8% | 2,696,800 |
2020/03/25 | 2,697.5 | 2,733.5 | 2,658 | 2,707.5 | +260 | +10.6% | 3,200,200 |
2020/03/24 | 2,448.5 | 2,518 | 2,390 | 2,447.5 | +81 | +3.4% | 2,692,300 |
2020/03/23 | 2,320 | 2,387.5 | 2,262 | 2,366.5 | +46.5 | +2% | 3,796,100 |
2020/03/19 | 2,371.5 | 2,509 | 2,316.5 | 2,320 | -1.5 | -0.1% | 4,537,200 |
2020/03/18 | 2,350 | 2,442 | 2,316.5 | 2,321.5 | -37 | -1.6% | 3,282,200 |
2020/03/17 | 2,310 | 2,388 | 2,230.5 | 2,358.5 | -32.5 | -1.4% | 3,889,900 |
2020/03/16 | 2,466 | 2,484.5 | 2,363 | 2,391 | -89.5 | -3.6% | 2,900,500 |
2020/03/13 | 2,443.5 | 2,565.5 | 2,345 | 2,480.5 | -209 | -7.8% | 4,111,800 |
2020/03/12 | 2,658.5 | 2,720 | 2,639 | 2,689.5 | -19.5 | -0.7% | 3,045,000 |
2020/03/11 | 2,742.5 | 2,822 | 2,703.5 | 2,709 | -61 | -2.2% | 2,147,300 |
2020/03/10 | 2,743 | 2,784.5 | 2,632 | 2,770 | -23 | -0.8% | 2,406,200 |
2020/03/09 | 2,762 | 2,801.5 | 2,725.5 | 2,793 | -73.5 | -2.6% | 2,821,100 |
2020/03/06 | 2,929 | 2,934.5 | 2,851.5 | 2,866.5 | -117.5 | -3.9% | 2,255,500 |
2020/03/05 | 3,010 | 3,015 | 2,961 | 2,984 | ±0 | ±0% | 2,421,300 |
2020/03/04 | 2,973 | 3,015 | 2,951 | 2,984 | +13 | +0.4% | 1,794,600 |
2020/03/03 | 3,049 | 3,068 | 2,970 | 2,971 | -28 | -0.9% | 2,099,800 |
2020/03/02 | 2,929 | 3,041 | 2,929 | 2,999 | +19.5 | +0.7% | 2,443,000 |
2020/02/28 | 3,026 | 3,039 | 2,932 | 2,979.5 | -99.5 | -3.2% | 3,240,800 |
2020/02/27 | 3,155 | 3,187 | 3,069 | 3,079 | -123 | -3.8% | 1,941,600 |
2020/02/26 | 3,239 | 3,242 | 3,158 | 3,202 | -46 | -1.4% | 1,977,100 |
2020/02/25 | 3,227 | 3,314 | 3,219 | 3,248 | -89 | -2.7% | 2,491,900 |
1101~
1150
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