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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 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 |
| 2020/02/21 | 3,300 | 3,357 | 3,300 | 3,337 | +37 | +1.1% | 1,507,900 |
| 2020/02/20 | 3,273 | 3,332 | 3,273 | 3,300 | +34 | +1% | 1,707,600 |
| 2020/02/19 | 3,320 | 3,330 | 3,244 | 3,266 | -77 | -2.3% | 2,100,200 |
| 2020/02/18 | 3,372 | 3,402 | 3,342 | 3,343 | -70 | -2.1% | 1,154,200 |
| 2020/02/17 | 3,330 | 3,417 | 3,326 | 3,413 | +79 | +2.4% | 1,529,200 |
| 2020/02/14 | 3,500 | 3,507 | 3,323 | 3,334 | -222 | -6.2% | 3,190,200 |
| 2020/02/13 | 3,488 | 3,562 | 3,482 | 3,556 | +49 | +1.4% | 2,281,300 |
| 2020/02/12 | 3,528 | 3,531 | 3,468 | 3,507 | -55 | -1.5% | 1,547,600 |
| 2020/02/10 | 3,580 | 3,584 | 3,557 | 3,562 | -38 | -1.1% | 808,400 |
| 2020/02/07 | 3,629 | 3,632 | 3,591 | 3,600 | -40 | -1.1% | 968,800 |
| 2020/02/06 | 3,590 | 3,647 | 3,587 | 3,640 | +105 | +3% | 1,712,300 |
| 2020/02/05 | 3,529 | 3,537 | 3,502 | 3,535 | +50 | +1.4% | 1,044,500 |
| 2020/02/04 | 3,446 | 3,485 | 3,431 | 3,485 | +38 | +1.1% | 1,321,300 |
| 2020/02/03 | 3,432 | 3,469 | 3,425 | 3,447 | -14 | -0.4% | 871,700 |
| 2020/01/31 | 3,469 | 3,493 | 3,446 | 3,461 | +42 | +1.2% | 1,230,700 |
| 2020/01/30 | 3,473 | 3,483 | 3,400 | 3,419 | -64 | -1.8% | 1,274,900 |
| 2020/01/29 | 3,470 | 3,492 | 3,446 | 3,483 | +9 | +0.3% | 1,108,700 |
| 2020/01/28 | 3,479 | 3,487 | 3,452 | 3,474 | -21 | -0.6% | 1,053,900 |
| 2020/01/27 | 3,485 | 3,509 | 3,458 | 3,495 | -29 | -0.8% | 993,600 |
| 2020/01/24 | 3,518 | 3,546 | 3,501 | 3,524 | -4 | -0.1% | 1,237,500 |
| 2020/01/23 | 3,563 | 3,578 | 3,525 | 3,528 | -31 | -0.9% | 1,187,000 |
| 2020/01/22 | 3,501 | 3,560 | 3,496 | 3,559 | +58 | +1.7% | 1,167,200 |
| 2020/01/21 | 3,530 | 3,546 | 3,491 | 3,501 | -24 | -0.7% | 931,600 |
| 2020/01/20 | 3,500 | 3,527 | 3,492 | 3,525 | +40 | +1.1% | 950,900 |
| 2020/01/17 | 3,466 | 3,488 | 3,456 | 3,485 | +38 | +1.1% | 1,189,000 |
| 2020/01/16 | 3,463 | 3,478 | 3,416 | 3,447 | +14 | +0.4% | 1,051,400 |
| 2020/01/15 | 3,440 | 3,458 | 3,419 | 3,433 | -13 | -0.4% | 1,220,900 |
| 2020/01/14 | 3,428 | 3,446 | 3,403 | 3,446 | +46 | +1.4% | 1,816,500 |
| 2020/01/10 | 3,415 | 3,416 | 3,395 | 3,400 | -14 | -0.4% | 1,458,300 |
| 2020/01/09 | 3,394 | 3,423 | 3,382 | 3,414 | +22 | +0.6% | 1,892,100 |
| 2020/01/08 | 3,417 | 3,427 | 3,380 | 3,392 | -52 | -1.5% | 1,582,500 |
| 2020/01/07 | 3,413 | 3,450 | 3,398 | 3,444 | +51 | +1.5% | 1,849,300 |
| 2020/01/06 | 3,356 | 3,394 | 3,353 | 3,393 | +3 | +0.1% | 1,628,200 |
| 2019/12/30 | 3,408 | 3,416 | 3,385 | 3,390 | -31 | -0.9% | 986,700 |
| 2019/12/27 | 3,415 | 3,434 | 3,401 | 3,421 | +20 | +0.6% | 905,900 |
| 2019/12/26 | 3,372 | 3,401 | 3,371 | 3,401 | +30 | +0.9% | 713,700 |
1151～
1200
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
