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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,597 | 1,600 | 1,556 | 1,560 | -55 | -3.4% | 2,758,000 |
| 2013/01/15 | 1,568 | 1,624 | 1,564 | 1,615 | +67 | +4.3% | 2,885,000 |
| 2013/01/11 | 1,568 | 1,580 | 1,547 | 1,548 | -20 | -1.3% | 3,151,000 |
| 2013/01/10 | 1,543 | 1,571 | 1,543 | 1,568 | +29 | +1.9% | 1,560,000 |
| 2013/01/09 | 1,471 | 1,543 | 1,471 | 1,539 | +28 | +1.9% | 2,107,000 |
| 2013/01/08 | 1,498 | 1,528 | 1,487 | 1,511 | -20 | -1.3% | 2,354,000 |
| 2013/01/07 | 1,562 | 1,570 | 1,528 | 1,531 | -23 | -1.5% | 2,093,000 |
| 2013/01/04 | 1,519 | 1,555 | 1,515 | 1,554 | +75 | +5.1% | 2,377,000 |
| 2012/12/28 | 1,490 | 1,491 | 1,458 | 1,479 | -3 | -0.2% | 2,124,000 |
| 2012/12/27 | 1,488 | 1,490 | 1,465 | 1,482 | +11 | +0.7% | 2,242,000 |
| 2012/12/26 | 1,449 | 1,471 | 1,448 | 1,471 | +36 | +2.5% | 2,257,000 |
| 2012/12/25 | 1,425 | 1,439 | 1,420 | 1,435 | +32 | +2.3% | 1,561,000 |
| 2012/12/21 | 1,410 | 1,426 | 1,397 | 1,403 | +8 | +0.6% | 2,233,000 |
| 2012/12/20 | 1,395 | 1,405 | 1,393 | 1,395 | -10 | -0.7% | 2,663,000 |
| 2012/12/19 | 1,397 | 1,409 | 1,379 | 1,405 | +29 | +2.1% | 4,569,000 |
| 2012/12/18 | 1,348 | 1,383 | 1,347 | 1,376 | +40 | +3% | 3,315,000 |
| 2012/12/17 | 1,357 | 1,360 | 1,336 | 1,336 | -14 | -1% | 2,815,000 |
| 2012/12/14 | 1,330 | 1,352 | 1,323 | 1,350 | +28 | +2.1% | 4,882,000 |
| 2012/12/13 | 1,335 | 1,338 | 1,315 | 1,322 | +7 | +0.5% | 2,430,000 |
| 2012/12/12 | 1,326 | 1,327 | 1,312 | 1,315 | -4 | -0.3% | 1,539,000 |
| 2012/12/11 | 1,311 | 1,325 | 1,310 | 1,319 | +13 | +1% | 1,975,000 |
| 2012/12/10 | 1,314 | 1,316 | 1,305 | 1,306 | ±0 | ±0% | 1,397,000 |
| 2012/12/07 | 1,300 | 1,314 | 1,297 | 1,306 | +5 | +0.4% | 1,917,000 |
| 2012/12/06 | 1,304 | 1,307 | 1,295 | 1,301 | +8 | +0.6% | 1,355,000 |
| 2012/12/05 | 1,290 | 1,305 | 1,290 | 1,293 | +12 | +0.9% | 1,932,000 |
| 2012/12/04 | 1,273 | 1,286 | 1,267 | 1,281 | +11 | +0.9% | 1,131,000 |
| 2012/12/03 | 1,266 | 1,276 | 1,263 | 1,270 | +10 | +0.8% | 1,611,000 |
| 2012/11/30 | 1,263 | 1,273 | 1,254 | 1,260 | +3 | +0.2% | 2,208,000 |
| 2012/11/29 | 1,265 | 1,268 | 1,253 | 1,257 | -6 | -0.5% | 1,529,000 |
| 2012/11/28 | 1,261 | 1,272 | 1,260 | 1,263 | +6 | +0.5% | 1,645,000 |
| 2012/11/27 | 1,245 | 1,260 | 1,240 | 1,257 | +11 | +0.9% | 1,462,000 |
| 2012/11/26 | 1,261 | 1,265 | 1,243 | 1,246 | +1 | +0.1% | 1,421,000 |
| 2012/11/22 | 1,261 | 1,263 | 1,235 | 1,245 | +2 | +0.2% | 1,238,000 |
| 2012/11/21 | 1,254 | 1,256 | 1,235 | 1,243 | -3 | -0.2% | 1,301,000 |
| 2012/11/20 | 1,239 | 1,250 | 1,237 | 1,246 | +9 | +0.7% | 1,626,000 |
| 2012/11/19 | 1,240 | 1,246 | 1,232 | 1,237 | +3 | +0.2% | 1,737,000 |
| 2012/11/16 | 1,212 | 1,235 | 1,211 | 1,234 | +22 | +1.8% | 2,008,000 |
| 2012/11/15 | 1,191 | 1,213 | 1,190 | 1,212 | +31 | +2.6% | 2,545,000 |
| 2012/11/14 | 1,168 | 1,187 | 1,165 | 1,181 | +7 | +0.6% | 1,389,000 |
| 2012/11/13 | 1,168 | 1,174 | 1,159 | 1,174 | +6 | +0.5% | 1,271,000 |
| 2012/11/12 | 1,171 | 1,180 | 1,167 | 1,168 | -7 | -0.6% | 1,020,000 |
| 2012/11/09 | 1,163 | 1,180 | 1,154 | 1,175 | +9 | +0.8% | 2,181,000 |
| 2012/11/08 | 1,171 | 1,183 | 1,163 | 1,166 | -21 | -1.8% | 2,161,000 |
| 2012/11/07 | 1,194 | 1,194 | 1,172 | 1,187 | +1 | +0.1% | 1,337,000 |
| 2012/11/06 | 1,189 | 1,192 | 1,180 | 1,186 | -1 | -0.1% | 908,000 |
| 2012/11/05 | 1,193 | 1,202 | 1,186 | 1,187 | -20 | -1.7% | 1,103,000 |
| 2012/11/02 | 1,207 | 1,225 | 1,206 | 1,207 | +10 | +0.8% | 1,361,000 |
| 2012/11/01 | 1,200 | 1,202 | 1,189 | 1,197 | -12 | -1% | 1,142,000 |
| 2012/10/31 | 1,192 | 1,213 | 1,187 | 1,209 | +22 | +1.9% | 1,563,000 |
| 2012/10/30 | 1,206 | 1,216 | 1,187 | 1,187 | -19 | -1.6% | 1,383,000 |
2901～
2950
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
