1925 大和ハウス工業 東証1 15:00
3,140.0円
前日比
+46.0 (+1.49%)
比較される銘柄: 積水ハウス住友林ミサワホーム
業績: 今期予想
建設業
単位 100株
PER PBR 利回り 信用倍率
11.4 1.72 2.71 2.90
決算発表予定日  2017/02/09
昨年来高値: 3,654.0 (16/02/03)
昨年来安値: 2,500.5 (16/08/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/18 3,092.0 3,149.0 3,086.0 3,140.0 +46.0 +1.5 2,000,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/17 3,180.0 3,180.0 3,094.0 3,094.0 -123.0 -3.8 2,488,600
17/01/16 3,243.0 3,263.0 3,212.0 3,217.0 -18.0 -0.6 1,443,600
17/01/13 3,204.0 3,238.0 3,190.0 3,235.0 +1.0 0.0 2,231,100
17/01/12 3,259.0 3,261.0 3,211.0 3,234.0 -58.0 -1.8 1,708,000
17/01/11 3,319.0 3,319.0 3,286.0 3,292.0 -5.0 -0.2 1,532,900
17/01/10 3,352.0 3,352.0 3,285.0 3,297.0 -62.0 -1.8 2,088,400
17/01/06 3,278.0 3,367.0 3,272.0 3,359.0 +41.0 +1.2 1,739,800
17/01/05 3,350.0 3,365.0 3,307.0 3,318.0 +3.0 +0.1 1,881,500
17/01/04 3,242.0 3,315.0 3,238.0 3,315.0 +119.0 +3.7 1,961,400
16/12/30 3,193.0 3,210.0 3,166.0 3,196.0 -4.0 -0.1 1,396,900
16/12/29 3,198.0 3,221.0 3,183.0 3,200.0 -2.0 -0.1 2,033,300
16/12/28 3,188.0 3,220.0 3,180.0 3,202.0 -24.0 -0.7 1,635,800
16/12/27 3,223.0 3,258.0 3,221.0 3,226.0 -37.0 -1.1 1,211,400
16/12/26 3,262.0 3,268.0 3,231.0 3,263.0 -9.0 -0.3 1,422,700
16/12/22 3,259.0 3,281.0 3,245.0 3,272.0 +5.0 +0.2 1,975,300
16/12/21 3,317.0 3,318.0 3,261.0 3,267.0 -52.0 -1.6 1,945,700
16/12/20 3,289.0 3,325.0 3,272.0 3,319.0 +27.0 +0.8 1,362,700
16/12/19 3,293.0 3,303.0 3,272.0 3,292.0 -9.0 -0.3 1,363,700
16/12/16 3,286.0 3,303.0 3,266.0 3,301.0 +52.0 +1.6 2,040,000
16/12/15 3,320.0 3,347.0 3,233.0 3,249.0 -37.0 -1.1 2,550,500
16/12/14 3,308.0 3,315.0 3,279.0 3,286.0 -21.0 -0.6 1,423,000
16/12/13 3,280.0 3,309.0 3,268.0 3,307.0 +32.0 +1.0 1,371,300
16/12/12 3,320.0 3,330.0 3,261.0 3,275.0 -32.0 -1.0 1,555,900
16/12/09 3,277.0 3,319.0 3,255.0 3,307.0 +38.0 +1.2 3,397,300
16/12/08 3,257.0 3,269.0 3,230.0 3,269.0 +55.0 +1.7 2,125,200
16/12/07 3,219.0 3,219.0 3,183.0 3,214.0 +7.0 +0.2 1,440,900
16/12/06 3,246.0 3,255.0 3,203.0 3,207.0 +24.0 +0.8 2,095,700
16/12/05 3,227.0 3,238.0 3,172.0 3,183.0 -67.0 -2.1 1,999,100
16/12/02 3,265.0 3,295.0 3,231.0 3,250.0 -22.0 -0.7 2,123,600

日経平均