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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 967 | 973 | 962 | 972 | +6 | +0.6% | 2,375,000 |
| 2010/12/13 | 965 | 967 | 960 | 966 | +12 | +1.3% | 2,811,000 |
| 2010/12/10 | 973 | 973 | 949 | 954 | -4 | -0.4% | 5,982,000 |
| 2010/12/09 | 958 | 964 | 954 | 958 | -1 | -0.1% | 3,148,000 |
| 2010/12/08 | 970 | 974 | 956 | 959 | -3 | -0.3% | 2,787,000 |
| 2010/12/07 | 960 | 962 | 949 | 962 | +2 | +0.2% | 2,520,000 |
| 2010/12/06 | 965 | 968 | 955 | 960 | -2 | -0.2% | 1,283,000 |
| 2010/12/03 | 976 | 977 | 959 | 962 | +1 | +0.1% | 1,333,000 |
| 2010/12/02 | 961 | 967 | 955 | 961 | +14 | +1.5% | 1,840,000 |
| 2010/12/01 | 941 | 948 | 935 | 947 | +2 | +0.2% | 1,612,000 |
| 2010/11/30 | 964 | 965 | 943 | 945 | -18 | -1.9% | 2,415,000 |
| 2010/11/29 | 947 | 964 | 943 | 963 | +19 | +2% | 1,800,000 |
| 2010/11/26 | 950 | 960 | 944 | 944 | -9 | -0.9% | 1,753,000 |
| 2010/11/25 | 967 | 968 | 953 | 953 | -5 | -0.5% | 2,000,000 |
| 2010/11/24 | 955 | 966 | 950 | 958 | +6 | +0.6% | 3,998,000 |
| 2010/11/22 | 960 | 960 | 949 | 952 | +1 | +0.1% | 1,559,000 |
| 2010/11/19 | 960 | 966 | 951 | 951 | -7 | -0.7% | 1,919,000 |
| 2010/11/18 | 938 | 961 | 937 | 958 | +26 | +2.8% | 3,073,000 |
| 2010/11/17 | 925 | 934 | 922 | 932 | -7 | -0.7% | 2,287,000 |
| 2010/11/16 | 952 | 956 | 938 | 939 | -6 | -0.6% | 2,878,000 |
| 2010/11/15 | 955 | 957 | 944 | 945 | +3 | +0.3% | 2,123,000 |
| 2010/11/12 | 943 | 959 | 935 | 942 | -3 | -0.3% | 3,858,000 |
| 2010/11/11 | 947 | 950 | 941 | 945 | +5 | +0.5% | 2,331,000 |
| 2010/11/10 | 935 | 953 | 930 | 940 | +5 | +0.5% | 3,180,000 |
| 2010/11/09 | 908 | 942 | 907 | 935 | +20 | +2.2% | 4,766,000 |
| 2010/11/08 | 916 | 916 | 907 | 915 | +17 | +1.9% | 2,477,000 |
| 2010/11/05 | 897 | 908 | 896 | 898 | +12 | +1.4% | 2,217,000 |
| 2010/11/04 | 883 | 892 | 882 | 886 | +19 | +2.2% | 1,487,000 |
| 2010/11/02 | 862 | 871 | 857 | 867 | +6 | +0.7% | 1,603,000 |
| 2010/11/01 | 868 | 875 | 859 | 861 | -8 | -0.9% | 1,674,000 |
| 2010/10/29 | 890 | 890 | 856 | 869 | -8 | -0.9% | 3,884,000 |
| 2010/10/28 | 885 | 885 | 872 | 877 | -10 | -1.1% | 1,919,000 |
| 2010/10/27 | 889 | 893 | 880 | 887 | -5 | -0.6% | 1,738,000 |
| 2010/10/26 | 899 | 902 | 889 | 892 | -1 | -0.1% | 1,422,000 |
| 2010/10/25 | 907 | 910 | 890 | 893 | -6 | -0.7% | 1,516,000 |
| 2010/10/22 | 904 | 909 | 894 | 899 | +1 | +0.1% | 1,708,000 |
| 2010/10/21 | 905 | 909 | 888 | 898 | +3 | +0.3% | 2,345,000 |
| 2010/10/20 | 895 | 898 | 884 | 895 | -15 | -1.6% | 2,241,000 |
| 2010/10/19 | 911 | 926 | 908 | 910 | -1 | -0.1% | 1,842,000 |
| 2010/10/18 | 905 | 911 | 901 | 911 | +13 | +1.4% | 1,432,000 |
| 2010/10/15 | 920 | 920 | 895 | 898 | -20 | -2.2% | 2,020,000 |
| 2010/10/14 | 917 | 923 | 910 | 918 | +16 | +1.8% | 2,692,000 |
| 2010/10/13 | 913 | 919 | 901 | 902 | +2 | +0.2% | 2,335,000 |
| 2010/10/12 | 931 | 931 | 900 | 900 | -20 | -2.2% | 3,089,000 |
| 2010/10/08 | 908 | 928 | 904 | 920 | +14 | +1.5% | 3,301,000 |
| 2010/10/07 | 904 | 923 | 900 | 906 | +2 | +0.2% | 3,631,000 |
| 2010/10/06 | 873 | 905 | 871 | 904 | +45 | +5.2% | 4,006,000 |
| 2010/10/05 | 837 | 862 | 835 | 859 | +19 | +2.3% | 2,805,000 |
| 2010/10/04 | 848 | 859 | 836 | 840 | -8 | -0.9% | 2,419,000 |
| 2010/10/01 | 853 | 859 | 842 | 848 | +8 | +1% | 2,344,000 |
3501～
3550
件表示中 / 3674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 | 474,900円 | +3.2% | -4.1% | 3.10% | 11.04倍 | 1.14倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 積水ハウス | 300,300円 | +10.9% | +12.4% | 4.80% | 8.39倍 | 0.99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 | 275,100円 | +7.7% | -2.1% | 3.78% | 10.79倍 | 1.07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 | 180,500円 | +12.3% | +56.3% | 4.43% | 10.07倍 | 1.14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 |
| 大成建 | 588,300円 | +12.8% | +149.3% | 2.21% | 12.28倍 | 1.11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
