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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,292 | 4,353 | 4,282 | 4,350 | +67 | +1.6% | 1,387,600 |
| 2024/04/25 | 4,368 | 4,379 | 4,280 | 4,283 | -77 | -1.8% | 1,247,000 |
| 2024/04/24 | 4,349 | 4,369 | 4,316 | 4,360 | +22 | +0.5% | 1,816,100 |
| 2024/04/23 | 4,359 | 4,368 | 4,312 | 4,338 | +16 | +0.4% | 1,373,100 |
| 2024/04/22 | 4,285 | 4,327 | 4,255 | 4,322 | +102 | +2.4% | 1,736,100 |
| 2024/04/19 | 4,310 | 4,324 | 4,172 | 4,220 | -87 | -2% | 1,947,000 |
| 2024/04/18 | 4,300 | 4,309 | 4,255 | 4,307 | +34 | +0.8% | 1,466,600 |
| 2024/04/17 | 4,300 | 4,306 | 4,240 | 4,273 | -42 | -1% | 2,111,700 |
| 2024/04/16 | 4,366 | 4,371 | 4,255 | 4,315 | -58 | -1.3% | 1,872,900 |
| 2024/04/15 | 4,310 | 4,373 | 4,278 | 4,373 | +6 | +0.1% | 1,357,500 |
| 2024/04/12 | 4,387 | 4,425 | 4,356 | 4,367 | +17 | +0.4% | 1,588,700 |
| 2024/04/11 | 4,347 | 4,384 | 4,333 | 4,350 | -69 | -1.6% | 1,495,500 |
| 2024/04/10 | 4,383 | 4,444 | 4,381 | 4,419 | -18 | -0.4% | 1,257,900 |
| 2024/04/09 | 4,497 | 4,521 | 4,421 | 4,437 | -42 | -0.9% | 1,242,400 |
| 2024/04/08 | 4,478 | 4,510 | 4,444 | 4,479 | +26 | +0.6% | 1,069,700 |
| 2024/04/05 | 4,417 | 4,455 | 4,368 | 4,453 | +28 | +0.6% | 1,145,400 |
| 2024/04/04 | 4,479 | 4,493 | 4,424 | 4,425 | -4 | -0.1% | 1,351,200 |
| 2024/04/03 | 4,397 | 4,450 | 4,365 | 4,429 | +37 | +0.8% | 1,370,100 |
| 2024/04/02 | 4,415 | 4,440 | 4,360 | 4,392 | -32 | -0.7% | 1,479,300 |
| 2024/04/01 | 4,527 | 4,538 | 4,401 | 4,424 | -104 | -2.3% | 1,434,600 |
| 2024/03/29 | 4,488 | 4,545 | 4,471 | 4,528 | +41 | +0.9% | 1,669,800 |
| 2024/03/28 | 4,511 | 4,558 | 4,468 | 4,487 | -107 | -2.3% | 1,622,500 |
| 2024/03/27 | 4,576 | 4,601 | 4,570 | 4,594 | +61 | +1.3% | 2,191,300 |
| 2024/03/26 | 4,518 | 4,567 | 4,510 | 4,533 | +9 | +0.2% | 1,284,000 |
| 2024/03/25 | 4,611 | 4,611 | 4,520 | 4,524 | -87 | -1.9% | 1,562,800 |
| 2024/03/22 | 4,579 | 4,611 | 4,552 | 4,611 | +36 | +0.8% | 1,654,500 |
| 2024/03/21 | 4,589 | 4,600 | 4,537 | 4,575 | +52 | +1.1% | 1,992,000 |
| 2024/03/19 | 4,362 | 4,523 | 4,362 | 4,523 | +127 | +2.9% | 1,893,200 |
| 2024/03/18 | 4,384 | 4,411 | 4,367 | 4,396 | +34 | +0.8% | 1,403,500 |
| 2024/03/15 | 4,290 | 4,362 | 4,285 | 4,362 | +59 | +1.4% | 3,997,500 |
| 2024/03/14 | 4,292 | 4,312 | 4,262 | 4,303 | +34 | +0.8% | 1,320,600 |
| 2024/03/13 | 4,256 | 4,290 | 4,219 | 4,269 | +18 | +0.4% | 1,661,800 |
| 2024/03/12 | 4,248 | 4,268 | 4,203 | 4,251 | -16 | -0.4% | 1,418,000 |
| 2024/03/11 | 4,364 | 4,370 | 4,216 | 4,267 | -147 | -3.3% | 2,149,600 |
| 2024/03/08 | 4,352 | 4,430 | 4,320 | 4,414 | +64 | +1.5% | 2,548,700 |
| 2024/03/07 | 4,316 | 4,363 | 4,302 | 4,350 | +5 | +0.1% | 1,645,100 |
| 2024/03/06 | 4,346 | 4,385 | 4,326 | 4,345 | +1 | ±0% | 1,939,900 |
| 2024/03/05 | 4,352 | 4,357 | 4,322 | 4,344 | -6 | -0.1% | 1,737,700 |
| 2024/03/04 | 4,390 | 4,410 | 4,340 | 4,350 | -32 | -0.7% | 1,821,500 |
| 2024/03/01 | 4,345 | 4,395 | 4,318 | 4,382 | +52 | +1.2% | 1,463,000 |
| 2024/02/29 | 4,315 | 4,347 | 4,295 | 4,330 | +9 | +0.2% | 2,730,600 |
| 2024/02/28 | 4,290 | 4,326 | 4,270 | 4,321 | +12 | +0.3% | 1,944,600 |
| 2024/02/27 | 4,318 | 4,369 | 4,281 | 4,309 | -70 | -1.6% | 2,024,100 |
| 2024/02/26 | 4,393 | 4,422 | 4,374 | 4,379 | -14 | -0.3% | 1,554,800 |
| 2024/02/22 | 4,362 | 4,401 | 4,352 | 4,393 | +36 | +0.8% | 1,486,300 |
| 2024/02/21 | 4,331 | 4,423 | 4,331 | 4,357 | +15 | +0.3% | 1,846,600 |
| 2024/02/20 | 4,369 | 4,382 | 4,320 | 4,342 | +5 | +0.1% | 1,199,200 |
| 2024/02/19 | 4,318 | 4,345 | 4,297 | 4,337 | -17 | -0.4% | 1,292,000 |
| 2024/02/16 | 4,369 | 4,399 | 4,329 | 4,354 | +55 | +1.3% | 2,119,300 |
| 2024/02/15 | 4,350 | 4,350 | 4,280 | 4,299 | -12 | -0.3% | 1,638,600 |
1～
50
件表示中 / 3445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 | 435,000円 | +2.3% | -19.5% | 3.22% | 10.58倍 | 1.15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 | 354,100円 | +7.6% | -2.3% | 3.53% | 11.30倍 | 1.31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 |
| 鹿 島 | 295,900円 | +9.1% | -2.4% | 2.37% | 13.31倍 | 1.26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 |
| 大林組 | 172,000円 | +14.9% | -21.6% | 4.19% | 20.90倍 | 1.15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 |
| Ｙ Ｔ Ｌ | 97,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
