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 |
|---|---|---|---|---|---|---|---|
| 2012/05/16 | 991 | 996 | 983 | 991 | -2 | -0.2% | 2,479,000 |
| 2012/05/15 | 985 | 1,001 | 975 | 993 | +7 | +0.7% | 2,324,000 |
| 2012/05/14 | 982 | 1,002 | 979 | 986 | ±0 | ±0% | 1,765,000 |
| 2012/05/11 | 993 | 1,005 | 976 | 986 | -17 | -1.7% | 2,859,000 |
| 2012/05/10 | 1,006 | 1,018 | 1,000 | 1,003 | -13 | -1.3% | 2,634,000 |
| 2012/05/09 | 1,016 | 1,017 | 1,010 | 1,016 | -3 | -0.3% | 1,980,000 |
| 2012/05/08 | 1,019 | 1,022 | 1,012 | 1,019 | +4 | +0.4% | 1,594,000 |
| 2012/05/07 | 1,002 | 1,022 | 1,001 | 1,015 | -15 | -1.5% | 1,399,000 |
| 2012/05/02 | 1,034 | 1,036 | 1,022 | 1,030 | +7 | +0.7% | 1,719,000 |
| 2012/05/01 | 1,028 | 1,032 | 1,022 | 1,023 | -11 | -1.1% | 1,518,000 |
| 2012/04/27 | 1,049 | 1,064 | 1,030 | 1,034 | -22 | -2.1% | 2,702,000 |
| 2012/04/26 | 1,055 | 1,061 | 1,048 | 1,056 | +7 | +0.7% | 1,463,000 |
| 2012/04/25 | 1,040 | 1,054 | 1,040 | 1,049 | +17 | +1.6% | 1,548,000 |
| 2012/04/24 | 1,028 | 1,037 | 1,026 | 1,032 | -2 | -0.2% | 1,065,000 |
| 2012/04/23 | 1,035 | 1,042 | 1,031 | 1,034 | -5 | -0.5% | 1,190,000 |
| 2012/04/20 | 1,039 | 1,042 | 1,035 | 1,039 | ±0 | ±0% | 1,395,000 |
| 2012/04/19 | 1,041 | 1,045 | 1,036 | 1,039 | -18 | -1.7% | 1,710,000 |
| 2012/04/18 | 1,047 | 1,057 | 1,046 | 1,057 | +19 | +1.8% | 1,173,000 |
| 2012/04/17 | 1,040 | 1,046 | 1,032 | 1,038 | -2 | -0.2% | 1,397,000 |
| 2012/04/16 | 1,047 | 1,049 | 1,038 | 1,040 | -20 | -1.9% | 1,748,000 |
| 2012/04/13 | 1,060 | 1,067 | 1,054 | 1,060 | +4 | +0.4% | 3,209,000 |
| 2012/04/12 | 1,056 | 1,058 | 1,050 | 1,056 | +7 | +0.7% | 1,765,000 |
| 2012/04/11 | 1,040 | 1,053 | 1,036 | 1,049 | -6 | -0.6% | 1,590,000 |
| 2012/04/10 | 1,058 | 1,067 | 1,050 | 1,055 | -2 | -0.2% | 1,548,000 |
| 2012/04/09 | 1,057 | 1,070 | 1,054 | 1,057 | -7 | -0.7% | 1,676,000 |
| 2012/04/06 | 1,068 | 1,076 | 1,061 | 1,064 | -6 | -0.6% | 1,307,000 |
| 2012/04/05 | 1,074 | 1,080 | 1,065 | 1,070 | -8 | -0.7% | 2,187,000 |
| 2012/04/04 | 1,095 | 1,105 | 1,078 | 1,078 | -18 | -1.6% | 1,954,000 |
| 2012/04/03 | 1,091 | 1,102 | 1,088 | 1,096 | +16 | +1.5% | 1,735,000 |
| 2012/04/02 | 1,101 | 1,104 | 1,080 | 1,080 | -14 | -1.3% | 2,932,000 |
| 2012/03/30 | 1,111 | 1,111 | 1,091 | 1,094 | -9 | -0.8% | 2,356,000 |
| 2012/03/29 | 1,098 | 1,107 | 1,097 | 1,103 | +4 | +0.4% | 1,628,000 |
| 2012/03/28 | 1,091 | 1,103 | 1,083 | 1,099 | -29 | -2.6% | 2,409,000 |
| 2012/03/27 | 1,110 | 1,130 | 1,110 | 1,128 | +24 | +2.2% | 3,046,000 |
| 2012/03/26 | 1,091 | 1,110 | 1,091 | 1,104 | +7 | +0.6% | 1,968,000 |
| 2012/03/23 | 1,094 | 1,104 | 1,094 | 1,097 | -13 | -1.2% | 1,670,000 |
| 2012/03/22 | 1,100 | 1,110 | 1,093 | 1,110 | +9 | +0.8% | 2,623,000 |
| 2012/03/21 | 1,101 | 1,112 | 1,097 | 1,101 | -11 | -1% | 2,050,000 |
| 2012/03/19 | 1,108 | 1,115 | 1,107 | 1,112 | +4 | +0.4% | 1,300,000 |
| 2012/03/16 | 1,110 | 1,111 | 1,103 | 1,108 | +3 | +0.3% | 1,749,000 |
| 2012/03/15 | 1,088 | 1,112 | 1,087 | 1,105 | +25 | +2.3% | 2,759,000 |
| 2012/03/14 | 1,087 | 1,090 | 1,080 | 1,080 | +12 | +1.1% | 2,122,000 |
| 2012/03/13 | 1,071 | 1,088 | 1,067 | 1,068 | -9 | -0.8% | 2,847,000 |
| 2012/03/12 | 1,085 | 1,088 | 1,077 | 1,077 | +1 | +0.1% | 1,829,000 |
| 2012/03/09 | 1,080 | 1,084 | 1,064 | 1,076 | +13 | +1.2% | 4,811,000 |
| 2012/03/08 | 1,062 | 1,066 | 1,056 | 1,063 | +12 | +1.1% | 1,654,000 |
| 2012/03/07 | 1,037 | 1,053 | 1,037 | 1,051 | -3 | -0.3% | 1,701,000 |
| 2012/03/06 | 1,055 | 1,063 | 1,052 | 1,054 | ±0 | ±0% | 1,611,000 |
| 2012/03/05 | 1,055 | 1,062 | 1,049 | 1,054 | -3 | -0.3% | 1,112,000 |
| 2012/03/02 | 1,062 | 1,063 | 1,055 | 1,057 | +18 | +1.7% | 1,905,000 |
3051～
3100
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
