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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,697 | 4,722 | 4,639 | 4,654 | -17 | -0.4% | 1,495,200 |
| 2024/11/20 | 4,645 | 4,701 | 4,640 | 4,671 | +21 | +0.5% | 1,005,200 |
| 2024/11/19 | 4,660 | 4,690 | 4,649 | 4,650 | -2 | ±0% | 1,119,200 |
| 2024/11/18 | 4,677 | 4,688 | 4,618 | 4,652 | -11 | -0.2% | 982,300 |
| 2024/11/15 | 4,689 | 4,730 | 4,663 | 4,663 | +24 | +0.5% | 1,802,900 |
| 2024/11/14 | 4,612 | 4,683 | 4,600 | 4,639 | +57 | +1.2% | 1,502,200 |
| 2024/11/13 | 4,648 | 4,680 | 4,543 | 4,582 | -45 | -1% | 1,884,100 |
| 2024/11/12 | 4,576 | 4,694 | 4,553 | 4,627 | +121 | +2.7% | 3,109,300 |
| 2024/11/11 | 4,550 | 4,588 | 4,506 | 4,506 | -90 | -2% | 1,635,200 |
| 2024/11/08 | 4,630 | 4,635 | 4,568 | 4,596 | -40 | -0.9% | 1,680,500 |
| 2024/11/07 | 4,593 | 4,660 | 4,576 | 4,636 | +70 | +1.5% | 1,945,100 |
| 2024/11/06 | 4,589 | 4,627 | 4,553 | 4,566 | -11 | -0.2% | 1,584,300 |
| 2024/11/05 | 4,565 | 4,577 | 4,500 | 4,577 | +33 | +0.7% | 1,544,800 |
| 2024/11/01 | 4,475 | 4,560 | 4,475 | 4,544 | -27 | -0.6% | 1,151,600 |
| 2024/10/31 | 4,570 | 4,585 | 4,526 | 4,571 | +10 | +0.2% | 1,853,000 |
| 2024/10/30 | 4,516 | 4,574 | 4,516 | 4,561 | +19 | +0.4% | 6,088,600 |
| 2024/10/29 | 4,524 | 4,554 | 4,520 | 4,542 | -8 | -0.2% | 1,164,600 |
| 2024/10/28 | 4,488 | 4,552 | 4,454 | 4,550 | +54 | +1.2% | 1,247,700 |
| 2024/10/25 | 4,493 | 4,517 | 4,467 | 4,496 | +32 | +0.7% | 1,313,400 |
| 2024/10/24 | 4,425 | 4,480 | 4,421 | 4,464 | -26 | -0.6% | 1,662,900 |
| 2024/10/23 | 4,510 | 4,523 | 4,478 | 4,490 | +4 | +0.1% | 1,114,500 |
| 2024/10/22 | 4,495 | 4,533 | 4,483 | 4,486 | -34 | -0.8% | 1,777,500 |
| 2024/10/21 | 4,548 | 4,563 | 4,493 | 4,520 | -27 | -0.6% | 1,372,400 |
| 2024/10/18 | 4,582 | 4,599 | 4,520 | 4,547 | -26 | -0.6% | 1,653,400 |
| 2024/10/17 | 4,575 | 4,617 | 4,558 | 4,573 | +36 | +0.8% | 1,751,900 |
| 2024/10/16 | 4,554 | 4,601 | 4,523 | 4,537 | -27 | -0.6% | 1,170,500 |
| 2024/10/15 | 4,624 | 4,624 | 4,564 | 4,564 | +11 | +0.2% | 1,322,100 |
| 2024/10/11 | 4,620 | 4,623 | 4,546 | 4,553 | -67 | -1.5% | 1,645,300 |
| 2024/10/10 | 4,612 | 4,627 | 4,584 | 4,620 | +45 | +1% | 1,348,900 |
| 2024/10/09 | 4,632 | 4,664 | 4,565 | 4,575 | +9 | +0.2% | 1,608,300 |
| 2024/10/08 | 4,538 | 4,596 | 4,533 | 4,566 | -58 | -1.3% | 1,352,000 |
| 2024/10/07 | 4,630 | 4,640 | 4,572 | 4,624 | +41 | +0.9% | 1,730,300 |
| 2024/10/04 | 4,590 | 4,628 | 4,564 | 4,583 | -5 | -0.1% | 1,858,100 |
| 2024/10/03 | 4,601 | 4,620 | 4,539 | 4,588 | +44 | +1% | 1,682,300 |
| 2024/10/02 | 4,491 | 4,574 | 4,485 | 4,544 | +33 | +0.7% | 1,509,000 |
| 2024/10/01 | 4,525 | 4,540 | 4,486 | 4,511 | +6 | +0.1% | 1,330,000 |
| 2024/09/30 | 4,488 | 4,548 | 4,456 | 4,505 | -165 | -3.5% | 2,334,600 |
| 2024/09/27 | 4,646 | 4,670 | 4,590 | 4,670 | -14 | -0.3% | 1,659,900 |
| 2024/09/26 | 4,632 | 4,684 | 4,594 | 4,684 | +75 | +1.6% | 1,659,300 |
| 2024/09/25 | 4,606 | 4,642 | 4,552 | 4,609 | -16 | -0.3% | 1,041,700 |
| 2024/09/24 | 4,593 | 4,675 | 4,591 | 4,625 | +46 | +1% | 1,570,200 |
| 2024/09/20 | 4,643 | 4,664 | 4,563 | 4,579 | -26 | -0.6% | 3,132,000 |
| 2024/09/19 | 4,600 | 4,636 | 4,575 | 4,605 | +65 | +1.4% | 1,608,400 |
| 2024/09/18 | 4,567 | 4,577 | 4,502 | 4,540 | -33 | -0.7% | 1,447,800 |
| 2024/09/17 | 4,546 | 4,584 | 4,503 | 4,573 | +59 | +1.3% | 1,654,900 |
| 2024/09/13 | 4,511 | 4,524 | 4,486 | 4,514 | -27 | -0.6% | 1,585,500 |
| 2024/09/12 | 4,529 | 4,585 | 4,495 | 4,541 | +71 | +1.6% | 1,534,600 |
| 2024/09/11 | 4,524 | 4,552 | 4,439 | 4,470 | -91 | -2% | 1,630,100 |
| 2024/09/10 | 4,530 | 4,600 | 4,528 | 4,561 | +11 | +0.2% | 1,444,200 |
| 2024/09/09 | 4,505 | 4,574 | 4,473 | 4,550 | -24 | -0.5% | 1,635,500 |
1～
50
件表示中 / 3585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 | 465,400円 | +3.2% | -4.1% | 3.16% | 11.01倍 | 1.14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 | 348,600円 | +28.7% | +7.4% | 3.70% | 10.81倍 | 1.16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 |
| 大林組 | 203,300円 | +8.0% | +7.1% | 3.94% | 16.76倍 | 1.29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 |
| 鹿 島 | 265,100円 | +5.1% | -4.1% | 3.39% | 10.76倍 | 1.03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 |
| 大成建 | 687,500円 | +12.8% | +149.3% | 1.89% | 15.14倍 | 1.37倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
市場注目の銘柄
チャート関連のコラム
