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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 3,696 | 3,723 | 3,636 | 3,660 | -49 | -1.3% | 2,026,700 |
| 2023/06/07 | 3,755 | 3,804 | 3,706 | 3,709 | -29 | -0.8% | 2,427,900 |
| 2023/06/06 | 3,669 | 3,746 | 3,663 | 3,738 | +47 | +1.3% | 1,403,300 |
| 2023/06/05 | 3,669 | 3,709 | 3,665 | 3,691 | +63 | +1.7% | 2,116,000 |
| 2023/06/02 | 3,563 | 3,628 | 3,563 | 3,628 | +42 | +1.2% | 1,889,600 |
| 2023/06/01 | 3,606 | 3,635 | 3,561 | 3,586 | -56 | -1.5% | 2,392,900 |
| 2023/05/31 | 3,557 | 3,642 | 3,538 | 3,642 | +71 | +2% | 6,539,500 |
| 2023/05/30 | 3,574 | 3,582 | 3,542 | 3,571 | -22 | -0.6% | 1,121,100 |
| 2023/05/29 | 3,600 | 3,608 | 3,580 | 3,593 | +31 | +0.9% | 1,317,500 |
| 2023/05/26 | 3,600 | 3,605 | 3,559 | 3,562 | -34 | -0.9% | 1,283,800 |
| 2023/05/25 | 3,584 | 3,610 | 3,584 | 3,596 | -4 | -0.1% | 1,727,400 |
| 2023/05/24 | 3,575 | 3,614 | 3,564 | 3,600 | +12 | +0.3% | 1,621,600 |
| 2023/05/23 | 3,591 | 3,626 | 3,557 | 3,588 | ±0 | ±0% | 1,954,000 |
| 2023/05/22 | 3,524 | 3,588 | 3,521 | 3,588 | +45 | +1.3% | 1,582,100 |
| 2023/05/19 | 3,564 | 3,566 | 3,542 | 3,543 | -22 | -0.6% | 1,532,300 |
| 2023/05/18 | 3,580 | 3,584 | 3,551 | 3,565 | ±0 | ±0% | 1,345,400 |
| 2023/05/17 | 3,560 | 3,568 | 3,523 | 3,565 | +11 | +0.3% | 1,626,000 |
| 2023/05/16 | 3,565 | 3,573 | 3,528 | 3,554 | +15 | +0.4% | 2,202,900 |
| 2023/05/15 | 3,514 | 3,581 | 3,502 | 3,539 | +90 | +2.6% | 3,350,900 |
| 2023/05/12 | 3,497 | 3,565 | 3,393 | 3,449 | -15 | -0.4% | 4,548,000 |
| 2023/05/11 | 3,464 | 3,471 | 3,443 | 3,464 | -19 | -0.5% | 1,277,700 |
| 2023/05/10 | 3,509 | 3,513 | 3,460 | 3,483 | -20 | -0.6% | 1,501,900 |
| 2023/05/09 | 3,484 | 3,510 | 3,463 | 3,503 | +42 | +1.2% | 1,863,300 |
| 2023/05/08 | 3,453 | 3,465 | 3,435 | 3,461 | +21 | +0.6% | 2,278,300 |
| 2023/05/02 | 3,485 | 3,485 | 3,424 | 3,440 | -30 | -0.9% | 1,230,500 |
| 2023/05/01 | 3,468 | 3,473 | 3,428 | 3,470 | +13 | +0.4% | 1,837,200 |
| 2023/04/28 | 3,456 | 3,468 | 3,410 | 3,457 | +35 | +1% | 2,447,800 |
| 2023/04/27 | 3,401 | 3,429 | 3,375 | 3,422 | +7 | +0.2% | 1,946,600 |
| 2023/04/26 | 3,334 | 3,424 | 3,326 | 3,415 | +87 | +2.6% | 2,609,800 |
| 2023/04/25 | 3,310 | 3,349 | 3,299 | 3,328 | +87 | +2.7% | 2,820,500 |
| 2023/04/24 | 3,230 | 3,249 | 3,227 | 3,241 | +26 | +0.8% | 796,500 |
| 2023/04/21 | 3,212 | 3,220 | 3,197 | 3,215 | +3 | +0.1% | 1,043,300 |
| 2023/04/20 | 3,190 | 3,220 | 3,181 | 3,212 | +9 | +0.3% | 1,092,100 |
| 2023/04/19 | 3,206 | 3,217 | 3,192 | 3,203 | +3 | +0.1% | 977,400 |
| 2023/04/18 | 3,211 | 3,213 | 3,191 | 3,200 | +1 | ±0% | 955,600 |
| 2023/04/17 | 3,199 | 3,204 | 3,177 | 3,199 | +25 | +0.8% | 1,092,100 |
| 2023/04/14 | 3,191 | 3,193 | 3,157 | 3,174 | +30 | +1% | 2,006,100 |
| 2023/04/13 | 3,136 | 3,147 | 3,118 | 3,144 | +5 | +0.2% | 1,051,500 |
| 2023/04/12 | 3,144 | 3,154 | 3,130 | 3,139 | +3 | +0.1% | 1,117,900 |
| 2023/04/11 | 3,128 | 3,145 | 3,107 | 3,136 | +27 | +0.9% | 1,185,600 |
| 2023/04/10 | 3,133 | 3,133 | 3,100 | 3,109 | +13 | +0.4% | 790,700 |
| 2023/04/07 | 3,095 | 3,102 | 3,080 | 3,096 | -6 | -0.2% | 841,600 |
| 2023/04/06 | 3,090 | 3,120 | 3,081 | 3,102 | +4 | +0.1% | 1,479,400 |
| 2023/04/05 | 3,170 | 3,171 | 3,091 | 3,098 | -83 | -2.6% | 1,798,300 |
| 2023/04/04 | 3,200 | 3,205 | 3,151 | 3,181 | +21 | +0.7% | 1,794,700 |
| 2023/04/03 | 3,134 | 3,161 | 3,115 | 3,160 | +46 | +1.5% | 1,547,400 |
| 2023/03/31 | 3,118 | 3,133 | 3,112 | 3,114 | +25 | +0.8% | 2,139,600 |
| 2023/03/30 | 3,085 | 3,095 | 3,066 | 3,089 | -48 | -1.5% | 1,696,300 |
| 2023/03/29 | 3,093 | 3,137 | 3,079 | 3,137 | +39 | +1.3% | 2,544,000 |
| 2023/03/28 | 3,121 | 3,128 | 3,086 | 3,098 | -9 | -0.3% | 1,313,100 |
451～
500
件表示中 / 3677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 | 492,000円 | +3.2% | -4.1% | 2.99% | 11.44倍 | 1.18倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 積水ハウス | 316,700円 | +10.9% | +12.4% | 4.55% | 8.84倍 | 1.05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 | 297,000円 | +7.7% | -2.1% | 3.50% | 11.65倍 | 1.16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 | 198,700円 | +12.3% | +56.3% | 4.03% | 11.09倍 | 1.25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 |
| 大成建 | 645,900円 | +12.8% | +149.3% | 2.01% | 13.49倍 | 1.21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
