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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 843 | 867 | 840 | 857 | +8 | +0.9% | 3,016,000 |
| 2010/09/22 | 846 | 856 | 842 | 849 | +3 | +0.4% | 2,418,000 |
| 2010/09/21 | 861 | 861 | 843 | 846 | -3 | -0.4% | 2,030,000 |
| 2010/09/17 | 850 | 855 | 842 | 849 | +2 | +0.2% | 2,381,000 |
| 2010/09/16 | 870 | 871 | 846 | 847 | -12 | -1.4% | 1,931,000 |
| 2010/09/15 | 837 | 865 | 832 | 859 | +22 | +2.6% | 4,054,000 |
| 2010/09/14 | 845 | 850 | 833 | 837 | -4 | -0.5% | 2,041,000 |
| 2010/09/13 | 852 | 859 | 841 | 841 | -5 | -0.6% | 1,755,000 |
| 2010/09/10 | 846 | 865 | 841 | 846 | +12 | +1.4% | 5,017,000 |
| 2010/09/09 | 838 | 845 | 830 | 834 | +6 | +0.7% | 2,945,000 |
| 2010/09/08 | 833 | 836 | 823 | 828 | -10 | -1.2% | 1,654,000 |
| 2010/09/07 | 841 | 842 | 831 | 838 | -3 | -0.4% | 1,629,000 |
| 2010/09/06 | 833 | 842 | 831 | 841 | +14 | +1.7% | 1,213,000 |
| 2010/09/03 | 825 | 832 | 820 | 827 | +11 | +1.3% | 1,700,000 |
| 2010/09/02 | 832 | 832 | 808 | 816 | +4 | +0.5% | 1,933,000 |
| 2010/09/01 | 792 | 812 | 789 | 812 | +24 | +3% | 2,891,000 |
| 2010/08/31 | 818 | 818 | 787 | 788 | -44 | -5.3% | 2,946,000 |
| 2010/08/30 | 834 | 846 | 829 | 832 | +16 | +2% | 1,704,000 |
| 2010/08/27 | 796 | 818 | 796 | 816 | +11 | +1.4% | 3,049,000 |
| 2010/08/26 | 822 | 825 | 800 | 805 | -18 | -2.2% | 2,829,000 |
| 2010/08/25 | 823 | 836 | 817 | 823 | -5 | -0.6% | 1,956,000 |
| 2010/08/24 | 830 | 836 | 824 | 828 | -9 | -1.1% | 2,012,000 |
| 2010/08/23 | 834 | 842 | 832 | 837 | -2 | -0.2% | 1,854,000 |
| 2010/08/20 | 840 | 848 | 838 | 839 | -8 | -0.9% | 1,897,000 |
| 2010/08/19 | 852 | 857 | 842 | 847 | -3 | -0.4% | 2,654,000 |
| 2010/08/18 | 840 | 855 | 832 | 850 | +24 | +2.9% | 2,691,000 |
| 2010/08/17 | 809 | 831 | 809 | 826 | +8 | +1% | 1,575,000 |
| 2010/08/16 | 816 | 823 | 804 | 818 | +2 | +0.2% | 2,121,000 |
| 2010/08/13 | 816 | 830 | 807 | 816 | -7 | -0.9% | 2,605,000 |
| 2010/08/12 | 822 | 826 | 809 | 823 | -14 | -1.7% | 2,568,000 |
| 2010/08/11 | 844 | 847 | 828 | 837 | -15 | -1.8% | 1,914,000 |
| 2010/08/10 | 861 | 869 | 847 | 852 | -7 | -0.8% | 1,995,000 |
| 2010/08/09 | 843 | 859 | 840 | 859 | +3 | +0.4% | 1,326,000 |
| 2010/08/06 | 846 | 862 | 846 | 856 | -3 | -0.3% | 2,149,000 |
| 2010/08/05 | 866 | 868 | 851 | 859 | +4 | +0.5% | 1,845,000 |
| 2010/08/04 | 857 | 862 | 845 | 855 | -10 | -1.2% | 1,253,000 |
| 2010/08/03 | 865 | 870 | 854 | 865 | +15 | +1.8% | 1,720,000 |
| 2010/08/02 | 861 | 867 | 845 | 850 | -2 | -0.2% | 2,039,000 |
| 2010/07/30 | 870 | 870 | 848 | 852 | -21 | -2.4% | 2,579,000 |
| 2010/07/29 | 865 | 877 | 865 | 873 | -4 | -0.5% | 1,946,000 |
| 2010/07/28 | 856 | 877 | 851 | 877 | +36 | +4.3% | 3,492,000 |
| 2010/07/27 | 854 | 855 | 841 | 841 | -20 | -2.3% | 2,012,000 |
| 2010/07/26 | 856 | 864 | 854 | 861 | +22 | +2.6% | 3,308,000 |
| 2010/07/23 | 832 | 844 | 829 | 839 | +20 | +2.4% | 2,076,000 |
| 2010/07/22 | 814 | 821 | 806 | 819 | +4 | +0.5% | 1,520,000 |
| 2010/07/21 | 826 | 826 | 810 | 815 | -6 | -0.7% | 1,148,000 |
| 2010/07/20 | 817 | 832 | 813 | 821 | -2 | -0.2% | 2,048,000 |
| 2010/07/16 | 825 | 831 | 817 | 823 | -13 | -1.6% | 1,953,000 |
| 2010/07/15 | 838 | 839 | 828 | 836 | -2 | -0.2% | 1,804,000 |
| 2010/07/14 | 839 | 843 | 835 | 838 | +14 | +1.7% | 1,088,000 |
3351～
3400
件表示中 / 3470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 | 418,500円 | +0.9% | -15.8% | 3.46% | 11.30倍 | 1.10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 | 352,200円 | +7.6% | -2.3% | 3.55% | 11.24倍 | 1.30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 | 264,300円 | +4.3% | -8.7% | 3.41% | 11.95倍 | 1.04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 | 179,200円 | +8.0% | +7.1% | 4.46% | 14.77倍 | 1.12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 |
| Ｙ Ｔ Ｌ | 115,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
