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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 4,362 | 4,386 | 4,276 | 4,311 | -51 | -1.2% | 2,148,800 |
| 2024/02/13 | 4,388 | 4,419 | 4,308 | 4,362 | +27 | +0.6% | 2,379,200 |
| 2024/02/09 | 4,365 | 4,455 | 4,300 | 4,335 | -30 | -0.7% | 2,759,600 |
| 2024/02/08 | 4,400 | 4,400 | 4,320 | 4,365 | -35 | -0.8% | 1,596,300 |
| 2024/02/07 | 4,360 | 4,404 | 4,343 | 4,400 | +29 | +0.7% | 1,666,000 |
| 2024/02/06 | 4,382 | 4,422 | 4,368 | 4,371 | -73 | -1.6% | 1,864,200 |
| 2024/02/05 | 4,433 | 4,463 | 4,385 | 4,444 | +11 | +0.2% | 1,612,700 |
| 2024/02/02 | 4,514 | 4,514 | 4,427 | 4,433 | -54 | -1.2% | 1,482,100 |
| 2024/02/01 | 4,489 | 4,500 | 4,471 | 4,487 | -97 | -2.1% | 1,572,500 |
| 2024/01/31 | 4,494 | 4,585 | 4,491 | 4,584 | +95 | +2.1% | 1,662,200 |
| 2024/01/30 | 4,531 | 4,548 | 4,476 | 4,489 | -27 | -0.6% | 1,119,000 |
| 2024/01/29 | 4,471 | 4,532 | 4,471 | 4,516 | +22 | +0.5% | 1,029,400 |
| 2024/01/26 | 4,500 | 4,505 | 4,450 | 4,494 | -18 | -0.4% | 1,140,000 |
| 2024/01/25 | 4,530 | 4,548 | 4,480 | 4,512 | +23 | +0.5% | 1,422,200 |
| 2024/01/24 | 4,555 | 4,568 | 4,480 | 4,489 | -101 | -2.2% | 1,630,700 |
| 2024/01/23 | 4,573 | 4,619 | 4,560 | 4,590 | -24 | -0.5% | 1,528,100 |
| 2024/01/22 | 4,528 | 4,614 | 4,481 | 4,614 | +156 | +3.5% | 2,932,000 |
| 2024/01/19 | 4,439 | 4,475 | 4,420 | 4,458 | +78 | +1.8% | 2,422,700 |
| 2024/01/18 | 4,403 | 4,432 | 4,372 | 4,380 | -30 | -0.7% | 1,810,800 |
| 2024/01/17 | 4,529 | 4,540 | 4,392 | 4,410 | -76 | -1.7% | 3,261,700 |
| 2024/01/16 | 4,562 | 4,571 | 4,485 | 4,486 | -81 | -1.8% | 2,154,000 |
| 2024/01/15 | 4,540 | 4,578 | 4,535 | 4,567 | +14 | +0.3% | 2,889,700 |
| 2024/01/12 | 4,715 | 4,718 | 4,533 | 4,553 | -102 | -2.2% | 4,415,800 |
| 2024/01/11 | 4,645 | 4,682 | 4,602 | 4,655 | +118 | +2.6% | 2,061,000 |
| 2024/01/10 | 4,500 | 4,550 | 4,475 | 4,537 | +12 | +0.3% | 1,656,100 |
| 2024/01/09 | 4,500 | 4,547 | 4,486 | 4,525 | +64 | +1.4% | 1,749,400 |
| 2024/01/05 | 4,385 | 4,483 | 4,367 | 4,461 | +119 | +2.7% | 1,829,500 |
| 2024/01/04 | 4,321 | 4,342 | 4,260 | 4,342 | +70 | +1.6% | 1,722,300 |
| 2023/12/29 | 4,222 | 4,272 | 4,215 | 4,272 | +45 | +1.1% | 1,403,400 |
| 2023/12/28 | 4,210 | 4,242 | 4,206 | 4,227 | -1 | ±0% | 528,400 |
| 2023/12/27 | 4,201 | 4,240 | 4,193 | 4,228 | +47 | +1.1% | 1,052,400 |
| 2023/12/26 | 4,170 | 4,198 | 4,138 | 4,181 | +20 | +0.5% | 728,100 |
| 2023/12/25 | 4,221 | 4,223 | 4,147 | 4,161 | +10 | +0.2% | 939,000 |
| 2023/12/22 | 4,167 | 4,176 | 4,134 | 4,151 | +14 | +0.3% | 830,700 |
| 2023/12/21 | 4,125 | 4,149 | 4,107 | 4,137 | -13 | -0.3% | 917,000 |
| 2023/12/20 | 4,150 | 4,182 | 4,133 | 4,150 | +26 | +0.6% | 1,434,500 |
| 2023/12/19 | 4,132 | 4,138 | 4,052 | 4,124 | -23 | -0.6% | 1,479,300 |
| 2023/12/18 | 4,157 | 4,186 | 4,076 | 4,147 | -80 | -1.9% | 1,488,200 |
| 2023/12/15 | 4,168 | 4,240 | 4,168 | 4,227 | +30 | +0.7% | 2,066,500 |
| 2023/12/14 | 4,232 | 4,244 | 4,151 | 4,197 | -71 | -1.7% | 1,443,100 |
| 2023/12/13 | 4,376 | 4,387 | 4,255 | 4,268 | -74 | -1.7% | 975,100 |
| 2023/12/12 | 4,372 | 4,397 | 4,335 | 4,342 | +28 | +0.6% | 1,553,900 |
| 2023/12/11 | 4,252 | 4,324 | 4,230 | 4,314 | +71 | +1.7% | 1,234,100 |
51～
100
件表示中 / 3452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 | 427,500円 | +2.3% | -19.5% | 3.27% | 10.40倍 | 1.13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 | 363,800円 | +7.6% | -2.3% | 3.44% | 11.61倍 | 1.34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 | 302,000円 | +9.1% | -2.4% | 2.32% | 13.58倍 | 1.29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 | 176,000円 | +14.9% | -21.6% | 4.09% | 21.39倍 | 1.18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 | 113,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
