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 |
---|---|---|---|---|---|---|---|
2012/10/05 | 1,180 | 1,182 | 1,171 | 1,178 | -3 | -0.3% | 1,195,000 |
2012/10/04 | 1,155 | 1,195 | 1,153 | 1,181 | +47 | +4.1% | 3,358,000 |
2012/10/03 | 1,122 | 1,141 | 1,120 | 1,134 | +14 | +1.3% | 1,765,000 |
2012/10/02 | 1,125 | 1,133 | 1,119 | 1,120 | -3 | -0.3% | 1,527,000 |
2012/10/01 | 1,137 | 1,137 | 1,116 | 1,123 | -10 | -0.9% | 1,062,000 |
2012/09/28 | 1,143 | 1,155 | 1,131 | 1,133 | -9 | -0.8% | 2,101,000 |
2012/09/27 | 1,129 | 1,142 | 1,124 | 1,142 | +12 | +1.1% | 1,011,000 |
2012/09/26 | 1,124 | 1,139 | 1,120 | 1,130 | -7 | -0.6% | 1,806,000 |
2012/09/25 | 1,129 | 1,137 | 1,125 | 1,137 | +11 | +1% | 1,853,000 |
2012/09/24 | 1,121 | 1,128 | 1,111 | 1,126 | +5 | +0.4% | 1,940,000 |
2012/09/21 | 1,117 | 1,128 | 1,116 | 1,121 | +7 | +0.6% | 1,405,000 |
2012/09/20 | 1,123 | 1,132 | 1,112 | 1,114 | -8 | -0.7% | 2,163,000 |
2012/09/19 | 1,127 | 1,133 | 1,115 | 1,122 | +6 | +0.5% | 2,264,000 |
2012/09/18 | 1,117 | 1,125 | 1,109 | 1,116 | +6 | +0.5% | 2,162,000 |
2012/09/14 | 1,100 | 1,110 | 1,096 | 1,110 | +15 | +1.4% | 2,957,000 |
2012/09/13 | 1,102 | 1,102 | 1,089 | 1,095 | -6 | -0.5% | 880,000 |
2012/09/12 | 1,088 | 1,101 | 1,081 | 1,101 | +15 | +1.4% | 1,035,000 |
2012/09/11 | 1,087 | 1,089 | 1,074 | 1,086 | -10 | -0.9% | 1,565,000 |
2012/09/10 | 1,091 | 1,098 | 1,087 | 1,096 | +2 | +0.2% | 1,132,000 |
2012/09/07 | 1,111 | 1,111 | 1,088 | 1,094 | +3 | +0.3% | 1,589,000 |
2012/09/06 | 1,086 | 1,098 | 1,084 | 1,091 | +20 | +1.9% | 2,198,000 |
2012/09/05 | 1,076 | 1,083 | 1,069 | 1,071 | -7 | -0.6% | 1,377,000 |
2012/09/04 | 1,088 | 1,090 | 1,072 | 1,078 | -13 | -1.2% | 1,386,000 |
2012/09/03 | 1,097 | 1,106 | 1,091 | 1,091 | +1 | +0.1% | 1,224,000 |
2012/08/31 | 1,084 | 1,098 | 1,082 | 1,090 | -4 | -0.4% | 1,347,000 |
2012/08/30 | 1,100 | 1,102 | 1,091 | 1,094 | -3 | -0.3% | 1,471,000 |
2012/08/29 | 1,105 | 1,107 | 1,093 | 1,097 | -8 | -0.7% | 1,670,000 |
2012/08/28 | 1,127 | 1,127 | 1,101 | 1,105 | -14 | -1.3% | 1,529,000 |
2012/08/27 | 1,134 | 1,134 | 1,118 | 1,119 | +3 | +0.3% | 1,306,000 |
2012/08/24 | 1,108 | 1,119 | 1,107 | 1,116 | +2 | +0.2% | 1,090,000 |
2012/08/23 | 1,103 | 1,117 | 1,101 | 1,114 | ±0 | ±0% | 1,420,000 |
2012/08/22 | 1,107 | 1,120 | 1,101 | 1,114 | +14 | +1.3% | 2,396,000 |
2012/08/21 | 1,102 | 1,108 | 1,100 | 1,100 | +3 | +0.3% | 1,668,000 |
2012/08/20 | 1,105 | 1,105 | 1,094 | 1,097 | -4 | -0.4% | 1,876,000 |
2012/08/17 | 1,105 | 1,108 | 1,095 | 1,101 | -5 | -0.5% | 2,162,000 |
2012/08/16 | 1,099 | 1,110 | 1,099 | 1,106 | +6 | +0.5% | 1,469,000 |
2012/08/15 | 1,112 | 1,112 | 1,093 | 1,100 | ±0 | ±0% | 1,484,000 |
2012/08/14 | 1,103 | 1,110 | 1,097 | 1,100 | +2 | +0.2% | 2,826,000 |
2012/08/13 | 1,085 | 1,101 | 1,076 | 1,098 | -45 | -3.9% | 3,150,000 |
2012/08/10 | 1,142 | 1,149 | 1,130 | 1,143 | +3 | +0.3% | 2,428,000 |
2012/08/09 | 1,123 | 1,140 | 1,117 | 1,140 | +15 | +1.3% | 1,376,000 |
2012/08/08 | 1,133 | 1,140 | 1,117 | 1,125 | +3 | +0.3% | 1,519,000 |
2012/08/07 | 1,123 | 1,129 | 1,119 | 1,122 | -6 | -0.5% | 981,000 |
2012/08/06 | 1,123 | 1,132 | 1,119 | 1,128 | +27 | +2.5% | 1,435,000 |
2012/08/03 | 1,098 | 1,114 | 1,094 | 1,101 | -7 | -0.6% | 1,419,000 |
2012/08/02 | 1,101 | 1,117 | 1,100 | 1,108 | +10 | +0.9% | 1,243,000 |
2012/08/01 | 1,100 | 1,104 | 1,087 | 1,098 | -20 | -1.8% | 1,583,000 |
2012/07/31 | 1,108 | 1,122 | 1,101 | 1,118 | +12 | +1.1% | 1,779,000 |
2012/07/30 | 1,094 | 1,109 | 1,092 | 1,106 | +24 | +2.2% | 1,652,000 |
2012/07/27 | 1,083 | 1,092 | 1,072 | 1,082 | +8 | +0.7% | 2,440,000 |
2951~
3000
件表示中 / 3571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 | 454,700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 | 369,000円 | +28.7% | +7.4% | 3.50% | 11.44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 | 261,900円 | +4.3% | -8.7% | 3.44% | 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 | 188,300円 | +8.0% | +7.1% | 4.25% | 15.52倍 | 1.18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 | 576,200円 | +20.9% | +21.1% | 2.52% | 10.26倍 | 1.32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