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 |
|---|---|---|---|---|---|---|---|
| 2011/10/04 | 998 | 1,007 | 987 | 1,004 | -8 | -0.8% | 1,851,000 |
| 2011/10/03 | 985 | 1,016 | 985 | 1,012 | +8 | +0.8% | 1,751,000 |
| 2011/09/30 | 1,001 | 1,008 | 992 | 1,004 | -6 | -0.6% | 1,939,000 |
| 2011/09/29 | 987 | 1,010 | 980 | 1,010 | +20 | +2% | 2,178,000 |
| 2011/09/28 | 975 | 995 | 974 | 990 | +20 | +2.1% | 1,937,000 |
| 2011/09/27 | 959 | 970 | 951 | 970 | +21 | +2.2% | 1,765,000 |
| 2011/09/26 | 964 | 968 | 947 | 949 | -1 | -0.1% | 3,666,000 |
| 2011/09/22 | 930 | 952 | 930 | 950 | +3 | +0.3% | 2,395,000 |
| 2011/09/21 | 956 | 959 | 940 | 947 | -8 | -0.8% | 2,135,000 |
| 2011/09/20 | 949 | 956 | 945 | 955 | -3 | -0.3% | 1,520,000 |
| 2011/09/16 | 959 | 964 | 950 | 958 | +15 | +1.6% | 1,632,000 |
| 2011/09/15 | 941 | 947 | 938 | 943 | +20 | +2.2% | 1,679,000 |
| 2011/09/14 | 933 | 943 | 922 | 923 | -16 | -1.7% | 1,501,000 |
| 2011/09/13 | 938 | 941 | 931 | 939 | +3 | +0.3% | 1,617,000 |
| 2011/09/12 | 936 | 939 | 928 | 936 | -18 | -1.9% | 1,300,000 |
| 2011/09/09 | 955 | 975 | 953 | 954 | +8 | +0.8% | 5,068,000 |
| 2011/09/08 | 950 | 956 | 941 | 946 | +3 | +0.3% | 1,369,000 |
| 2011/09/07 | 939 | 950 | 931 | 943 | +15 | +1.6% | 1,857,000 |
| 2011/09/06 | 942 | 942 | 921 | 928 | -16 | -1.7% | 1,973,000 |
| 2011/09/05 | 941 | 947 | 936 | 944 | -4 | -0.4% | 1,848,000 |
| 2011/09/02 | 945 | 950 | 933 | 948 | -3 | -0.3% | 2,719,000 |
| 2011/09/01 | 949 | 955 | 940 | 951 | +7 | +0.7% | 2,631,000 |
| 2011/08/31 | 935 | 944 | 926 | 944 | +10 | +1.1% | 2,062,000 |
| 2011/08/30 | 923 | 938 | 923 | 934 | +22 | +2.4% | 2,044,000 |
| 2011/08/29 | 909 | 922 | 904 | 912 | -1 | -0.1% | 1,498,000 |
| 2011/08/26 | 917 | 917 | 908 | 913 | -6 | -0.7% | 1,982,000 |
| 2011/08/25 | 912 | 929 | 909 | 919 | +22 | +2.5% | 3,065,000 |
| 2011/08/24 | 918 | 923 | 895 | 897 | -6 | -0.7% | 3,658,000 |
| 2011/08/23 | 896 | 905 | 892 | 903 | +15 | +1.7% | 2,861,000 |
| 2011/08/22 | 884 | 897 | 882 | 888 | +3 | +0.3% | 2,642,000 |
| 2011/08/19 | 890 | 898 | 881 | 885 | -24 | -2.6% | 3,096,000 |
| 2011/08/18 | 915 | 918 | 903 | 909 | -7 | -0.8% | 3,659,000 |
| 2011/08/17 | 917 | 922 | 915 | 916 | -1 | -0.1% | 3,522,000 |
| 2011/08/16 | 917 | 925 | 915 | 917 | -1 | -0.1% | 3,201,000 |
| 2011/08/15 | 932 | 936 | 915 | 918 | ±0 | ±0% | 2,529,000 |
| 2011/08/12 | 919 | 925 | 910 | 918 | ±0 | ±0% | 3,350,000 |
| 2011/08/11 | 903 | 920 | 896 | 918 | -3 | -0.3% | 2,966,000 |
| 2011/08/10 | 932 | 935 | 914 | 921 | -3 | -0.3% | 4,631,000 |
| 2011/08/09 | 917 | 930 | 905 | 924 | -22 | -2.3% | 5,338,000 |
| 2011/08/08 | 978 | 979 | 940 | 946 | -47 | -4.7% | 3,141,000 |
| 2011/08/05 | 971 | 997 | 967 | 993 | -15 | -1.5% | 2,525,000 |
| 2011/08/04 | 1,013 | 1,018 | 1,002 | 1,008 | +3 | +0.3% | 1,801,000 |
| 2011/08/03 | 1,021 | 1,024 | 1,001 | 1,005 | -29 | -2.8% | 1,899,000 |
| 2011/08/02 | 1,030 | 1,035 | 1,027 | 1,034 | -6 | -0.6% | 1,207,000 |
| 2011/08/01 | 1,034 | 1,050 | 1,030 | 1,040 | +5 | +0.5% | 1,641,000 |
| 2011/07/29 | 1,022 | 1,040 | 1,019 | 1,035 | +16 | +1.6% | 2,120,000 |
| 2011/07/28 | 1,035 | 1,035 | 1,014 | 1,019 | -23 | -2.2% | 2,009,000 |
| 2011/07/27 | 1,047 | 1,048 | 1,033 | 1,042 | -18 | -1.7% | 1,934,000 |
| 2011/07/26 | 1,053 | 1,065 | 1,050 | 1,060 | +11 | +1% | 2,068,000 |
| 2011/07/25 | 1,055 | 1,055 | 1,045 | 1,049 | -5 | -0.5% | 1,586,000 |
3201～
3250
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 | 454,300円 | +2.8% | -8.8% | 3.19% | 11.09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 | 370,400円 | +28.7% | +7.4% | 3.48% | 11.48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 | 261,700円 | +4.3% | -8.7% | 3.44% | 11.73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 | 589,300円 | +20.9% | +21.1% | 2.46% | 10.49倍 | 1.35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
