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 |
|---|---|---|---|---|---|---|---|
| 2012/07/26 | 1,079 | 1,084 | 1,067 | 1,074 | -6 | -0.6% | 2,225,000 |
| 2012/07/25 | 1,113 | 1,114 | 1,075 | 1,080 | -11 | -1% | 2,729,000 |
| 2012/07/24 | 1,085 | 1,099 | 1,083 | 1,091 | +7 | +0.6% | 2,127,000 |
| 2012/07/23 | 1,090 | 1,105 | 1,081 | 1,084 | -23 | -2.1% | 2,368,000 |
| 2012/07/20 | 1,121 | 1,130 | 1,103 | 1,107 | -21 | -1.9% | 2,142,000 |
| 2012/07/19 | 1,133 | 1,143 | 1,126 | 1,128 | -6 | -0.5% | 1,570,000 |
| 2012/07/18 | 1,137 | 1,156 | 1,132 | 1,134 | +3 | +0.3% | 2,679,000 |
| 2012/07/17 | 1,120 | 1,143 | 1,117 | 1,131 | +20 | +1.8% | 1,934,000 |
| 2012/07/13 | 1,102 | 1,116 | 1,102 | 1,111 | +5 | +0.5% | 1,568,000 |
| 2012/07/12 | 1,114 | 1,121 | 1,103 | 1,106 | -11 | -1% | 1,911,000 |
| 2012/07/11 | 1,114 | 1,123 | 1,105 | 1,117 | +8 | +0.7% | 1,935,000 |
| 2012/07/10 | 1,113 | 1,128 | 1,105 | 1,109 | -13 | -1.2% | 2,372,000 |
| 2012/07/09 | 1,108 | 1,125 | 1,106 | 1,122 | +1 | +0.1% | 1,674,000 |
| 2012/07/06 | 1,126 | 1,133 | 1,118 | 1,121 | -5 | -0.4% | 1,415,000 |
| 2012/07/05 | 1,130 | 1,140 | 1,123 | 1,126 | -7 | -0.6% | 1,338,000 |
| 2012/07/04 | 1,143 | 1,144 | 1,132 | 1,133 | -4 | -0.4% | 1,262,000 |
| 2012/07/03 | 1,127 | 1,141 | 1,126 | 1,137 | +9 | +0.8% | 1,639,000 |
| 2012/07/02 | 1,137 | 1,138 | 1,124 | 1,128 | +1 | +0.1% | 1,625,000 |
| 2012/06/29 | 1,107 | 1,133 | 1,101 | 1,127 | +19 | +1.7% | 2,691,000 |
| 2012/06/28 | 1,080 | 1,110 | 1,080 | 1,108 | +33 | +3.1% | 1,906,000 |
| 2012/06/27 | 1,051 | 1,077 | 1,050 | 1,075 | +21 | +2% | 1,848,000 |
| 2012/06/26 | 1,044 | 1,056 | 1,042 | 1,054 | +1 | +0.1% | 2,459,000 |
| 2012/06/25 | 1,062 | 1,062 | 1,051 | 1,053 | -3 | -0.3% | 1,882,000 |
| 2012/06/22 | 1,043 | 1,062 | 1,043 | 1,056 | ±0 | ±0% | 1,653,000 |
| 2012/06/21 | 1,045 | 1,060 | 1,045 | 1,056 | +6 | +0.6% | 1,696,000 |
| 2012/06/20 | 1,042 | 1,054 | 1,042 | 1,050 | +16 | +1.5% | 2,555,000 |
| 2012/06/19 | 1,034 | 1,043 | 1,031 | 1,034 | ±0 | ±0% | 1,249,000 |
| 2012/06/18 | 1,040 | 1,044 | 1,034 | 1,034 | +7 | +0.7% | 1,178,000 |
| 2012/06/15 | 1,039 | 1,042 | 1,024 | 1,027 | ±0 | ±0% | 2,332,000 |
| 2012/06/14 | 1,017 | 1,033 | 1,017 | 1,027 | ±0 | ±0% | 2,348,000 |
| 2012/06/13 | 1,016 | 1,033 | 1,015 | 1,027 | +10 | +1% | 1,506,000 |
| 2012/06/12 | 1,002 | 1,018 | 998 | 1,017 | +6 | +0.6% | 1,844,000 |
| 2012/06/11 | 1,027 | 1,028 | 1,010 | 1,011 | +6 | +0.6% | 1,969,000 |
| 2012/06/08 | 1,030 | 1,036 | 996 | 1,005 | -35 | -3.4% | 5,942,000 |
| 2012/06/07 | 1,022 | 1,040 | 1,019 | 1,040 | +19 | +1.9% | 2,189,000 |
| 2012/06/06 | 1,015 | 1,024 | 1,010 | 1,021 | +9 | +0.9% | 2,402,000 |
| 2012/06/05 | 1,013 | 1,016 | 998 | 1,012 | +4 | +0.4% | 2,463,000 |
| 2012/06/04 | 986 | 1,008 | 978 | 1,008 | +4 | +0.4% | 3,404,000 |
| 2012/06/01 | 1,001 | 1,009 | 997 | 1,004 | +4 | +0.4% | 3,029,000 |
| 2012/05/31 | 995 | 1,005 | 985 | 1,000 | -10 | -1% | 4,532,000 |
| 2012/05/30 | 1,012 | 1,016 | 998 | 1,010 | -1 | -0.1% | 2,314,000 |
| 2012/05/29 | 1,000 | 1,011 | 992 | 1,011 | +9 | +0.9% | 1,906,000 |
| 2012/05/28 | 1,004 | 1,007 | 996 | 1,002 | +3 | +0.3% | 1,644,000 |
| 2012/05/25 | 997 | 1,006 | 985 | 999 | +9 | +0.9% | 2,085,000 |
| 2012/05/24 | 973 | 995 | 973 | 990 | +17 | +1.7% | 1,983,000 |
| 2012/05/23 | 992 | 992 | 970 | 973 | -17 | -1.7% | 1,902,000 |
| 2012/05/22 | 991 | 992 | 978 | 990 | +10 | +1% | 1,617,000 |
| 2012/05/21 | 970 | 993 | 967 | 980 | +7 | +0.7% | 1,657,000 |
| 2012/05/18 | 975 | 978 | 967 | 973 | -19 | -1.9% | 2,162,000 |
| 2012/05/17 | 991 | 999 | 983 | 992 | +1 | +0.1% | 1,911,000 |
3001～
3050
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
