1925 大和ハウス工業 東証1 11:30
3,583.0円
前日比
-27.0 (-0.75%)
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
11.3 1.82 2.65 0.72
年初来高値: 3,657.0 (17/05/16)
年初来安値: 2,981.5 (17/02/03)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/23 3,577.0 3,598.0 3,557.0 3,583.0 -27.0 -0.7 739,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/22 3,597.0 3,613.0 3,585.0 3,610.0 +18.0 +0.5 1,146,600
17/05/19 3,585.0 3,603.0 3,561.0 3,592.0 +11.0 +0.3 2,244,000
17/05/18 3,594.0 3,620.0 3,570.0 3,581.0 -67.0 -1.8 2,661,000
17/05/17 3,634.0 3,653.0 3,607.0 3,648.0 +14.0 +0.4 2,200,700
17/05/16 3,653.0 3,657.0 3,610.0 3,634.0 -10.0 -0.3 1,765,200
17/05/15 3,585.0 3,644.0 3,580.0 3,644.0 +40.0 +1.1 2,210,800
17/05/12 3,622.0 3,633.0 3,563.0 3,604.0 -7.0 -0.2 3,570,500
17/05/11 3,554.0 3,640.0 3,540.0 3,611.0 +64.0 +1.8 2,923,900
17/05/10 3,542.0 3,558.0 3,528.0 3,547.0 +3.0 +0.1 1,757,600
17/05/09 3,520.0 3,555.0 3,514.0 3,544.0 +17.0 +0.5 2,652,300
17/05/08 3,483.0 3,533.0 3,459.0 3,527.0 +184.0 +5.5 4,340,700
17/05/02 3,320.0 3,357.0 3,319.0 3,343.0 +48.0 +1.5 1,658,600
17/05/01 3,285.0 3,300.0 3,244.0 3,295.0 -16.0 -0.5 1,832,600
17/04/28 3,329.0 3,329.0 3,302.0 3,311.0 -9.0 -0.3 1,396,100
17/04/27 3,318.0 3,359.0 3,306.0 3,320.0 +14.0 +0.4 2,282,000
17/04/26 3,301.0 3,308.0 3,280.0 3,306.0 0.0 0.0 1,863,800
17/04/25 3,291.0 3,313.0 3,284.0 3,306.0 +12.0 +0.4 1,722,700
17/04/24 3,276.0 3,303.0 3,265.0 3,294.0 +54.0 +1.7 1,909,700
17/04/21 3,250.0 3,254.0 3,223.0 3,240.0 +15.0 +0.5 1,976,600
17/04/20 3,211.0 3,241.0 3,190.0 3,225.0 +17.0 +0.5 1,868,100
17/04/19 3,197.0 3,245.0 3,192.0 3,208.0 0.0 0.0 1,707,800
17/04/18 3,237.0 3,254.0 3,196.0 3,208.0 -7.0 -0.2 1,386,700
17/04/17 3,146.0 3,215.0 3,141.0 3,215.0 +59.0 +1.9 1,294,900
17/04/14 3,182.0 3,183.0 3,138.0 3,156.0 +14.0 +0.4 1,912,700
17/04/13 3,150.0 3,170.0 3,127.0 3,142.0 -27.0 -0.9 1,499,900
17/04/12 3,146.0 3,170.0 3,132.0 3,169.0 +1.0 0.0 1,663,400
17/04/11 3,207.0 3,208.0 3,142.0 3,168.0 -5.0 -0.2 1,812,200
17/04/10 3,200.0 3,206.0 3,160.0 3,173.0 -2.0 -0.1 1,204,700
17/04/07 3,138.0 3,194.0 3,130.0 3,175.0 +64.0 +2.1 2,904,400

日経平均