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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 839 | 843 | 835 | 838 | +14 | +1.7% | 1,088,000 |
| 2010/07/13 | 825 | 829 | 813 | 824 | +5 | +0.6% | 1,760,000 |
| 2010/07/12 | 829 | 832 | 817 | 819 | -12 | -1.4% | 1,452,000 |
| 2010/07/09 | 829 | 836 | 820 | 831 | +17 | +2.1% | 4,173,000 |
| 2010/07/08 | 813 | 816 | 807 | 814 | +21 | +2.6% | 1,832,000 |
| 2010/07/07 | 799 | 799 | 786 | 793 | -11 | -1.4% | 1,643,000 |
| 2010/07/06 | 782 | 807 | 779 | 804 | +17 | +2.2% | 1,887,000 |
| 2010/07/05 | 781 | 792 | 781 | 787 | +2 | +0.3% | 1,466,000 |
| 2010/07/02 | 790 | 793 | 782 | 785 | -3 | -0.4% | 1,573,000 |
| 2010/07/01 | 805 | 806 | 781 | 788 | -17 | -2.1% | 2,065,000 |
| 2010/06/30 | 804 | 814 | 796 | 805 | -6 | -0.7% | 2,793,000 |
| 2010/06/29 | 821 | 823 | 809 | 811 | -6 | -0.7% | 1,666,000 |
| 2010/06/28 | 826 | 828 | 816 | 817 | -8 | -1% | 1,384,000 |
| 2010/06/25 | 820 | 825 | 815 | 825 | -10 | -1.2% | 1,824,000 |
| 2010/06/24 | 828 | 842 | 827 | 835 | ±0 | ±0% | 1,699,000 |
| 2010/06/23 | 843 | 848 | 835 | 835 | -15 | -1.8% | 1,586,000 |
| 2010/06/22 | 851 | 857 | 846 | 850 | ±0 | ±0% | 2,151,000 |
| 2010/06/21 | 846 | 852 | 840 | 850 | +12 | +1.4% | 1,671,000 |
| 2010/06/18 | 846 | 846 | 836 | 838 | -10 | -1.2% | 1,424,000 |
| 2010/06/17 | 852 | 857 | 845 | 848 | -15 | -1.7% | 1,443,000 |
| 2010/06/16 | 863 | 867 | 856 | 863 | +12 | +1.4% | 1,751,000 |
| 2010/06/15 | 860 | 860 | 849 | 851 | -9 | -1% | 1,443,000 |
| 2010/06/14 | 849 | 867 | 845 | 860 | +26 | +3.1% | 2,731,000 |
| 2010/06/11 | 855 | 857 | 833 | 834 | -6 | -0.7% | 6,377,000 |
| 2010/06/10 | 841 | 842 | 828 | 840 | +9 | +1.1% | 2,204,000 |
| 2010/06/09 | 826 | 835 | 821 | 831 | -4 | -0.5% | 2,874,000 |
| 2010/06/08 | 837 | 852 | 834 | 835 | -15 | -1.8% | 2,516,000 |
| 2010/06/07 | 869 | 869 | 849 | 850 | -34 | -3.8% | 2,708,000 |
| 2010/06/04 | 887 | 887 | 878 | 884 | -4 | -0.5% | 2,018,000 |
| 2010/06/03 | 880 | 891 | 878 | 888 | +17 | +2% | 3,173,000 |
| 2010/06/02 | 867 | 889 | 863 | 871 | -4 | -0.5% | 2,511,000 |
| 2010/06/01 | 871 | 877 | 856 | 875 | +5 | +0.6% | 2,271,000 |
| 2010/05/31 | 868 | 879 | 862 | 870 | -7 | -0.8% | 2,314,000 |
| 2010/05/28 | 886 | 895 | 877 | 877 | +13 | +1.5% | 6,033,000 |
| 2010/05/27 | 829 | 866 | 827 | 864 | +31 | +3.7% | 6,041,000 |
| 2010/05/26 | 838 | 844 | 832 | 833 | -3 | -0.4% | 4,195,000 |
| 2010/05/25 | 841 | 844 | 830 | 836 | -18 | -2.1% | 3,732,000 |
| 2010/05/24 | 839 | 856 | 837 | 854 | +16 | +1.9% | 4,745,000 |
| 2010/05/21 | 836 | 849 | 831 | 838 | -28 | -3.2% | 4,738,000 |
| 2010/05/20 | 880 | 891 | 860 | 866 | -18 | -2% | 4,501,000 |
| 2010/05/19 | 875 | 887 | 870 | 884 | -6 | -0.7% | 6,204,000 |
| 2010/05/18 | 900 | 900 | 887 | 890 | -7 | -0.8% | 3,898,000 |
| 2010/05/17 | 904 | 905 | 890 | 897 | -21 | -2.3% | 3,841,000 |
| 2010/05/14 | 923 | 925 | 905 | 918 | -30 | -3.2% | 5,633,000 |
| 2010/05/13 | 950 | 954 | 931 | 948 | +8 | +0.9% | 3,134,000 |
| 2010/05/12 | 961 | 965 | 935 | 940 | -26 | -2.7% | 3,498,000 |
| 2010/05/11 | 971 | 974 | 962 | 966 | +2 | +0.2% | 2,638,000 |
| 2010/05/10 | 967 | 967 | 950 | 964 | +12 | +1.3% | 2,446,000 |
| 2010/05/07 | 961 | 973 | 945 | 952 | -24 | -2.5% | 3,354,000 |
| 2010/05/06 | 983 | 994 | 965 | 976 | -37 | -3.7% | 2,764,000 |
3501～
3550
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 | 453,900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 | 369,200円 | +28.7% | +7.4% | 3.49% | 11.45倍 | 1.22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 | 262,200円 | +4.3% | -8.7% | 3.43% | 11.75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 | 188,100円 | +8.0% | +7.1% | 4.25% | 15.50倍 | 1.17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 | 576,100円 | +20.9% | +21.1% | 2.52% | 10.25倍 | 1.32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
