1925 大和ハウス工業 東証1 15:00
3,082.0円
前日比
-21.0 (-0.68%)
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
11.2 1.66 2.76 3.29
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)
17/02/17 3,080.0 3,085.0 3,063.0 3,082.0 -21.0 -0.7 1,081,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/16 3,134.0 3,144.0 3,093.0 3,103.0 -29.0 -0.9 1,212,100
17/02/15 3,149.0 3,156.0 3,124.0 3,132.0 +16.0 +0.5 1,029,100
17/02/14 3,168.0 3,171.0 3,114.0 3,116.0 -48.0 -1.5 1,684,300
17/02/13 3,198.0 3,198.0 3,151.0 3,164.0 +14.0 +0.4 1,766,900
17/02/10 3,150.0 3,158.0 3,125.0 3,150.0 +81.0 +2.6 2,917,700
17/02/09 3,057.0 3,120.0 3,025.0 3,069.0 +12.0 +0.4 2,261,400
17/02/08 3,064.0 3,118.0 3,039.0 3,057.0 +24.0 +0.8 1,668,300
17/02/07 3,004.0 3,040.0 3,004.0 3,033.0 +15.0 +0.5 1,070,700
17/02/06 3,032.0 3,038.0 3,005.0 3,018.0 +10.0 +0.3 1,224,800
17/02/03 3,007.0 3,026.0 2,981.5 3,008.0 +1.0 0.0 1,645,800
17/02/02 3,050.0 3,054.0 3,002.0 3,007.0 -41.0 -1.3 1,827,500
17/02/01 3,041.0 3,055.0 3,007.0 3,048.0 -16.0 -0.5 2,258,500
17/01/31 3,061.0 3,092.0 3,041.0 3,064.0 -34.0 -1.1 1,937,900
17/01/30 3,093.0 3,106.0 3,075.0 3,098.0 -5.0 -0.2 1,373,900
17/01/27 3,108.0 3,120.0 3,092.0 3,103.0 -3.0 -0.1 1,615,800
17/01/26 3,095.0 3,114.0 3,080.0 3,106.0 +40.0 +1.3 2,199,000
17/01/25 3,120.0 3,141.0 3,056.0 3,066.0 -6.0 -0.2 1,429,900
17/01/24 3,084.0 3,130.0 3,071.0 3,072.0 -1.0 0.0 1,813,200
17/01/23 3,100.0 3,113.0 3,072.0 3,073.0 -61.0 -1.9 1,729,200
17/01/20 3,127.0 3,142.0 3,104.0 3,134.0 -22.0 -0.7 1,623,000
17/01/19 3,171.0 3,204.0 3,141.0 3,156.0 +16.0 +0.5 1,638,300
17/01/18 3,092.0 3,149.0 3,086.0 3,140.0 +46.0 +1.5 2,000,200
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

日経平均