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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 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 |
| 2019/12/25 | 3,400 | 3,400 | 3,367 | 3,371 | -2 | -0.1% | 949,900 |
| 2019/12/24 | 3,376 | 3,394 | 3,363 | 3,373 | -26 | -0.8% | 793,600 |
| 2019/12/23 | 3,404 | 3,413 | 3,392 | 3,399 | +8 | +0.2% | 871,500 |
| 2019/12/20 | 3,417 | 3,425 | 3,380 | 3,391 | -10 | -0.3% | 1,488,700 |
| 2019/12/19 | 3,421 | 3,427 | 3,387 | 3,401 | -45 | -1.3% | 1,401,700 |
| 2019/12/18 | 3,449 | 3,454 | 3,424 | 3,446 | -3 | -0.1% | 1,487,600 |
| 2019/12/17 | 3,452 | 3,469 | 3,427 | 3,449 | +14 | +0.4% | 2,003,800 |
| 2019/12/16 | 3,429 | 3,449 | 3,419 | 3,435 | -4 | -0.1% | 1,548,200 |
| 2019/12/13 | 3,439 | 3,454 | 3,410 | 3,439 | +31 | +0.9% | 3,690,400 |
| 2019/12/12 | 3,421 | 3,430 | 3,400 | 3,408 | -9 | -0.3% | 1,980,700 |
| 2019/12/11 | 3,440 | 3,443 | 3,406 | 3,417 | -16 | -0.5% | 1,532,200 |
| 2019/12/10 | 3,421 | 3,441 | 3,408 | 3,433 | +33 | +1% | 1,754,500 |
| 2019/12/09 | 3,423 | 3,439 | 3,388 | 3,400 | -9 | -0.3% | 1,416,800 |
| 2019/12/06 | 3,422 | 3,437 | 3,401 | 3,409 | +10 | +0.3% | 1,725,300 |
1151～
1200
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
