1925 大和ハウス工業 東証1 15:00
3,269.0円
前日比
+55.0 (+1.71%)
比較される銘柄: 積水ハウス住友林パナホーム
業績: 今期予想
建設業
単位 100株
PER PBR 利回り 信用倍率
11.9 1.79 2.60 1.34
年初来高値: 3,654.0 (16/02/03)
年初来安値: 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)
16/12/08 3,257.0 3,269.0 3,230.0 3,269.0 +55.0 +1.7 2,125,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
16/12/01 3,296.0 3,319.0 3,258.0 3,272.0 +20.0 +0.6 2,738,000
16/11/30 3,250.0 3,278.0 3,241.0 3,252.0 +27.0 +0.8 3,189,700
16/11/29 3,250.0 3,284.0 3,215.0 3,225.0 -15.0 -0.5 2,218,200
16/11/28 3,203.0 3,250.0 3,191.0 3,240.0 +50.0 +1.6 2,197,500
16/11/25 3,180.0 3,191.0 3,153.0 3,190.0 +27.0 +0.9 2,139,900
16/11/24 3,100.0 3,170.0 3,078.0 3,163.0 +93.0 +3.0 2,663,900
16/11/22 3,079.0 3,098.0 3,058.0 3,070.0 -22.0 -0.7 1,554,600
16/11/21 3,099.0 3,100.0 3,078.0 3,092.0 +13.0 +0.4 1,247,200
16/11/18 3,100.0 3,113.0 3,077.0 3,079.0 -8.0 -0.3 2,320,400
16/11/17 3,071.0 3,089.0 3,052.0 3,087.0 +26.0 +0.8 1,961,500
16/11/16 3,086.0 3,093.0 3,052.0 3,061.0 +4.0 +0.1 1,812,600
16/11/15 3,068.0 3,073.0 3,037.0 3,057.0 +5.0 +0.2 1,987,300
16/11/14 3,011.0 3,066.0 3,003.0 3,052.0 +59.5 +2.0 2,043,300
16/11/11 3,003.0 3,044.0 2,984.5 2,992.5 +39.0 +1.3 3,192,300
16/11/10 2,930.0 2,964.5 2,910.0 2,953.5 +218.5 +8.0 3,508,900
16/11/09 2,826.0 2,885.0 2,630.0 2,735.0 -119.5 -4.2 3,506,600
16/11/08 2,842.5 2,855.0 2,825.5 2,854.5 +10.0 +0.4 1,370,200
16/11/07 2,830.0 2,847.0 2,808.5 2,844.5 +62.5 +2.2 1,390,800
16/11/04 2,840.5 2,848.0 2,755.5 2,782.0 -73.0 -2.6 2,467,900
16/11/02 2,867.0 2,884.0 2,834.0 2,855.0 -58.5 -2.0 1,683,900
16/11/01 2,885.5 2,918.0 2,868.5 2,913.5 +27.5 +1.0 1,653,300
16/10/31 2,853.5 2,886.5 2,851.5 2,886.0 +4.0 +0.1 1,603,500
16/10/28 2,900.0 2,907.0 2,865.5 2,882.0 +14.0 +0.5 2,360,000
16/10/27 2,890.0 2,892.0 2,858.5 2,868.0 +13.5 +0.5 1,431,300
16/10/26 2,812.5 2,856.5 2,808.5 2,854.5 +42.5 +1.5 1,526,000

日経平均