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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 3,835 | 3,838 | 3,798 | 3,803 | -48 | -1.2% | 1,087,800 |
| 2023/08/02 | 3,873 | 3,903 | 3,833 | 3,851 | -41 | -1.1% | 1,265,700 |
| 2023/08/01 | 3,877 | 3,901 | 3,853 | 3,892 | +30 | +0.8% | 1,056,200 |
| 2023/07/31 | 3,850 | 3,889 | 3,842 | 3,862 | +60 | +1.6% | 1,437,200 |
| 2023/07/28 | 3,800 | 3,830 | 3,736 | 3,802 | -51 | -1.3% | 1,900,700 |
| 2023/07/27 | 3,850 | 3,860 | 3,822 | 3,853 | +10 | +0.3% | 894,800 |
| 2023/07/26 | 3,834 | 3,849 | 3,798 | 3,843 | ±0 | ±0% | 890,300 |
| 2023/07/25 | 3,846 | 3,853 | 3,809 | 3,843 | +83 | +2.2% | 1,917,400 |
| 2023/07/24 | 3,744 | 3,776 | 3,744 | 3,760 | +36 | +1% | 952,200 |
| 2023/07/21 | 3,724 | 3,749 | 3,703 | 3,724 | +18 | +0.5% | 951,900 |
| 2023/07/20 | 3,729 | 3,732 | 3,687 | 3,706 | -21 | -0.6% | 1,119,400 |
| 2023/07/19 | 3,684 | 3,727 | 3,679 | 3,727 | +58 | +1.6% | 1,099,900 |
| 2023/07/18 | 3,643 | 3,676 | 3,638 | 3,669 | +15 | +0.4% | 897,800 |
| 2023/07/14 | 3,641 | 3,692 | 3,612 | 3,654 | -2 | -0.1% | 1,429,000 |
| 2023/07/13 | 3,688 | 3,688 | 3,639 | 3,656 | -23 | -0.6% | 1,093,400 |
| 2023/07/12 | 3,730 | 3,733 | 3,673 | 3,679 | +12 | +0.3% | 1,384,500 |
| 2023/07/11 | 3,691 | 3,708 | 3,657 | 3,667 | -23 | -0.6% | 948,500 |
| 2023/07/10 | 3,714 | 3,716 | 3,672 | 3,690 | -7 | -0.2% | 1,677,900 |
| 2023/07/07 | 3,708 | 3,736 | 3,678 | 3,697 | -42 | -1.1% | 1,413,700 |
| 2023/07/06 | 3,749 | 3,760 | 3,718 | 3,739 | -28 | -0.7% | 1,279,700 |
| 2023/07/05 | 3,750 | 3,773 | 3,732 | 3,767 | -12 | -0.3% | 1,145,900 |
| 2023/07/04 | 3,825 | 3,828 | 3,767 | 3,779 | -33 | -0.9% | 1,289,900 |
| 2023/07/03 | 3,815 | 3,832 | 3,798 | 3,812 | +20 | +0.5% | 1,047,000 |
| 2023/06/30 | 3,788 | 3,795 | 3,751 | 3,792 | -1 | ±0% | 1,724,500 |
| 2023/06/29 | 3,822 | 3,853 | 3,785 | 3,793 | -28 | -0.7% | 2,035,800 |
| 2023/06/28 | 3,806 | 3,823 | 3,783 | 3,821 | +37 | +1% | 1,675,900 |
| 2023/06/27 | 3,820 | 3,824 | 3,756 | 3,784 | -16 | -0.4% | 1,231,700 |
| 2023/06/26 | 3,816 | 3,818 | 3,762 | 3,800 | +7 | +0.2% | 1,090,700 |
| 2023/06/23 | 3,868 | 3,885 | 3,778 | 3,793 | -54 | -1.4% | 1,509,800 |
| 2023/06/22 | 3,827 | 3,864 | 3,822 | 3,847 | +42 | +1.1% | 1,903,100 |
| 2023/06/21 | 3,724 | 3,809 | 3,693 | 3,805 | +119 | +3.2% | 2,393,300 |
| 2023/06/20 | 3,701 | 3,702 | 3,662 | 3,686 | -23 | -0.6% | 1,431,400 |
| 2023/06/19 | 3,766 | 3,768 | 3,679 | 3,709 | -36 | -1% | 1,581,300 |
| 2023/06/16 | 3,738 | 3,748 | 3,689 | 3,745 | -18 | -0.5% | 2,805,000 |
| 2023/06/15 | 3,765 | 3,778 | 3,745 | 3,763 | +12 | +0.3% | 1,571,900 |
| 2023/06/14 | 3,732 | 3,767 | 3,732 | 3,751 | +33 | +0.9% | 1,832,200 |
| 2023/06/13 | 3,700 | 3,744 | 3,675 | 3,718 | +31 | +0.8% | 1,463,600 |
| 2023/06/12 | 3,713 | 3,719 | 3,671 | 3,687 | -26 | -0.7% | 1,065,700 |
| 2023/06/09 | 3,675 | 3,715 | 3,656 | 3,713 | +53 | +1.4% | 2,529,700 |
| 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 |
501～
550
件表示中 / 3766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 | 535,500円 | +3.0% | -16.7% | 3.17% | 12.14倍 | 1.27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 | 341,800円 | +10.9% | +12.4% | 4.21% | 9.55倍 | 1.13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 | 422,700円 | +1.3% | +3.3% | 2.65% | 15.15倍 | 1.56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 | 972,500円 | -9.0% | -21.9% | 1.54% | 20.20倍 | 1.86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 |
| 大林組 | 242,200円 | -2.3% | -17.9% | 3.39% | 17.01倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
