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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 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 |
2012/03/01 | 1,049 | 1,054 | 1,033 | 1,039 | -10 | -1% | 2,605,000 |
2012/02/29 | 1,051 | 1,063 | 1,046 | 1,049 | +6 | +0.6% | 2,832,000 |
2012/02/28 | 1,033 | 1,044 | 1,022 | 1,043 | +4 | +0.4% | 2,211,000 |
2012/02/27 | 1,044 | 1,046 | 1,034 | 1,039 | +2 | +0.2% | 2,249,000 |
2012/02/24 | 1,037 | 1,038 | 1,027 | 1,037 | +1 | +0.1% | 2,267,000 |
2012/02/23 | 1,024 | 1,037 | 1,021 | 1,036 | +18 | +1.8% | 1,908,000 |
2012/02/22 | 1,016 | 1,023 | 1,013 | 1,018 | +6 | +0.6% | 1,791,000 |
2012/02/21 | 1,008 | 1,020 | 1,003 | 1,012 | +3 | +0.3% | 2,324,000 |
2012/02/20 | 1,024 | 1,026 | 1,007 | 1,009 | -6 | -0.6% | 1,592,000 |
2012/02/17 | 1,030 | 1,033 | 1,002 | 1,015 | +30 | +3% | 3,700,000 |
2012/02/16 | 990 | 992 | 980 | 985 | -6 | -0.6% | 1,368,000 |
2012/02/15 | 980 | 1,000 | 979 | 991 | +18 | +1.8% | 2,645,000 |
2012/02/14 | 970 | 977 | 961 | 973 | -2 | -0.2% | 2,366,000 |
2012/02/13 | 967 | 977 | 966 | 975 | +10 | +1% | 1,718,000 |
2012/02/10 | 946 | 968 | 945 | 965 | +12 | +1.3% | 3,419,000 |
2012/02/09 | 954 | 960 | 950 | 953 | -7 | -0.7% | 2,321,000 |
2012/02/08 | 974 | 976 | 957 | 960 | -14 | -1.4% | 2,239,000 |
2012/02/07 | 968 | 977 | 967 | 974 | +1 | +0.1% | 1,401,000 |
2012/02/06 | 971 | 978 | 969 | 973 | +12 | +1.2% | 1,356,000 |
2012/02/03 | 967 | 970 | 959 | 961 | -7 | -0.7% | 962,000 |
2012/02/02 | 971 | 976 | 966 | 968 | -3 | -0.3% | 1,148,000 |
2012/02/01 | 964 | 978 | 964 | 971 | +8 | +0.8% | 1,292,000 |
2012/01/31 | 974 | 978 | 961 | 963 | -12 | -1.2% | 1,683,000 |
2012/01/30 | 980 | 980 | 974 | 975 | +1 | +0.1% | 1,261,000 |
2012/01/27 | 975 | 978 | 970 | 974 | +2 | +0.2% | 1,661,000 |
2012/01/26 | 971 | 976 | 968 | 972 | +2 | +0.2% | 967,000 |
2012/01/25 | 971 | 974 | 961 | 970 | +5 | +0.5% | 1,488,000 |
2012/01/24 | 963 | 967 | 958 | 965 | +4 | +0.4% | 1,134,000 |
2012/01/23 | 956 | 964 | 955 | 961 | +5 | +0.5% | 1,226,000 |
2012/01/20 | 955 | 963 | 948 | 956 | +8 | +0.8% | 1,622,000 |
2012/01/19 | 943 | 954 | 943 | 948 | +5 | +0.5% | 1,355,000 |
2012/01/18 | 956 | 958 | 938 | 943 | -12 | -1.3% | 1,784,000 |
2012/01/17 | 929 | 955 | 927 | 955 | +28 | +3% | 1,813,000 |
2012/01/16 | 931 | 931 | 920 | 927 | -4 | -0.4% | 696,000 |
2012/01/13 | 925 | 936 | 923 | 931 | +15 | +1.6% | 2,163,000 |
3101~
3150
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