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 |
---|---|---|---|---|---|---|---|
2012/03/01 | 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 |
2012/01/12 | 928 | 930 | 916 | 916 | -15 | -1.6% | 1,181,000 |
2012/01/11 | 928 | 937 | 924 | 931 | -1 | -0.1% | 1,385,000 |
2012/01/10 | 930 | 936 | 927 | 932 | +5 | +0.5% | 1,536,000 |
2012/01/06 | 921 | 927 | 917 | 927 | +4 | +0.4% | 1,335,000 |
2012/01/05 | 932 | 933 | 922 | 923 | -11 | -1.2% | 1,320,000 |
2012/01/04 | 929 | 939 | 926 | 934 | +16 | +1.7% | 1,285,000 |
2011/12/30 | 917 | 918 | 911 | 918 | +8 | +0.9% | 1,055,000 |
2011/12/29 | 905 | 911 | 902 | 910 | +3 | +0.3% | 597,000 |
2011/12/28 | 913 | 918 | 906 | 907 | -11 | -1.2% | 1,152,000 |
2011/12/27 | 911 | 919 | 909 | 918 | ±0 | ±0% | 947,000 |
2011/12/26 | 929 | 929 | 916 | 918 | +4 | +0.4% | 921,000 |
2011/12/22 | 913 | 920 | 909 | 914 | -4 | -0.4% | 1,848,000 |
2011/12/21 | 918 | 920 | 913 | 918 | +8 | +0.9% | 1,373,000 |
2011/12/20 | 903 | 912 | 903 | 910 | +3 | +0.3% | 1,166,000 |
2011/12/19 | 911 | 914 | 906 | 907 | -11 | -1.2% | 1,293,000 |
3101~
3150
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 | 454,000円 | +2.8% | -8.8% | 3.19% | 11.08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 | 370,500円 | +28.7% | +7.4% | 3.48% | 11.49倍 | 1.23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 | 261,500円 | +4.3% | -8.7% | 3.44% | 11.72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 | 594,600円 | +20.9% | +21.1% | 2.44% | 10.58倍 | 1.36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