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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 1,197 | 1,207 | 1,195 | 1,206 | +22 | +1.9% | 1,396,000 |
2012/10/26 | 1,183 | 1,203 | 1,182 | 1,184 | +5 | +0.4% | 2,308,000 |
2012/10/25 | 1,181 | 1,184 | 1,171 | 1,179 | +3 | +0.3% | 1,670,000 |
2012/10/24 | 1,159 | 1,184 | 1,157 | 1,176 | +6 | +0.5% | 1,186,000 |
2012/10/23 | 1,178 | 1,181 | 1,166 | 1,170 | ±0 | ±0% | 1,286,000 |
2012/10/22 | 1,146 | 1,171 | 1,145 | 1,170 | +8 | +0.7% | 1,133,000 |
2012/10/19 | 1,152 | 1,165 | 1,146 | 1,162 | +4 | +0.3% | 1,933,000 |
2012/10/18 | 1,159 | 1,173 | 1,155 | 1,158 | +8 | +0.7% | 2,178,000 |
2012/10/17 | 1,150 | 1,163 | 1,146 | 1,150 | +5 | +0.4% | 2,158,000 |
2012/10/16 | 1,145 | 1,155 | 1,138 | 1,145 | -1 | -0.1% | 1,981,000 |
2012/10/15 | 1,171 | 1,171 | 1,143 | 1,146 | -26 | -2.2% | 2,237,000 |
2012/10/12 | 1,159 | 1,174 | 1,157 | 1,172 | +25 | +2.2% | 2,092,000 |
2012/10/11 | 1,154 | 1,157 | 1,144 | 1,147 | -14 | -1.2% | 1,484,000 |
2012/10/10 | 1,170 | 1,172 | 1,156 | 1,161 | -26 | -2.2% | 1,483,000 |
2012/10/09 | 1,181 | 1,194 | 1,181 | 1,187 | +9 | +0.8% | 1,246,000 |
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 |
2951~
3000
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