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 |
|---|---|---|---|---|---|---|---|
| 2019/12/05 | 3,400 | 3,420 | 3,364 | 3,399 | -2 | -0.1% | 1,768,900 |
| 2019/12/04 | 3,373 | 3,404 | 3,363 | 3,401 | +10 | +0.3% | 1,424,900 |
| 2019/12/03 | 3,342 | 3,396 | 3,341 | 3,391 | -4 | -0.1% | 1,516,900 |
| 2019/12/02 | 3,371 | 3,403 | 3,367 | 3,395 | +46 | +1.4% | 1,226,100 |
| 2019/11/29 | 3,400 | 3,400 | 3,346 | 3,349 | -32 | -0.9% | 1,084,200 |
| 2019/11/28 | 3,403 | 3,422 | 3,373 | 3,381 | -24 | -0.7% | 1,179,400 |
| 2019/11/27 | 3,396 | 3,416 | 3,386 | 3,405 | +28 | +0.8% | 2,179,300 |
| 2019/11/26 | 3,368 | 3,396 | 3,359 | 3,377 | +20 | +0.6% | 2,360,500 |
| 2019/11/25 | 3,374 | 3,379 | 3,348 | 3,357 | +17 | +0.5% | 1,007,400 |
| 2019/11/22 | 3,355 | 3,373 | 3,327 | 3,340 | +6 | +0.2% | 1,605,700 |
| 2019/11/21 | 3,308 | 3,344 | 3,288 | 3,334 | +35 | +1.1% | 1,952,100 |
| 2019/11/20 | 3,317 | 3,319 | 3,270 | 3,299 | -63 | -1.9% | 2,224,100 |
| 2019/11/19 | 3,361 | 3,379 | 3,343 | 3,362 | -25 | -0.7% | 1,901,700 |
| 2019/11/18 | 3,389 | 3,407 | 3,370 | 3,387 | -3 | -0.1% | 1,355,700 |
| 2019/11/15 | 3,386 | 3,415 | 3,375 | 3,390 | +15 | +0.4% | 1,496,600 |
| 2019/11/14 | 3,410 | 3,444 | 3,369 | 3,375 | -42 | -1.2% | 1,912,000 |
| 2019/11/13 | 3,474 | 3,478 | 3,414 | 3,417 | -78 | -2.2% | 2,080,200 |
| 2019/11/12 | 3,499 | 3,500 | 3,451 | 3,495 | +55 | +1.6% | 3,242,000 |
| 2019/11/11 | 3,517 | 3,579 | 3,374 | 3,440 | -279 | -7.5% | 5,710,100 |
| 2019/11/08 | 3,797 | 3,819 | 3,680 | 3,719 | -39 | -1% | 3,064,200 |
| 2019/11/07 | 3,710 | 3,758 | 3,693 | 3,758 | +67 | +1.8% | 1,651,000 |
| 2019/11/06 | 3,749 | 3,753 | 3,664 | 3,691 | -14 | -0.4% | 1,536,500 |
| 2019/11/05 | 3,700 | 3,736 | 3,659 | 3,705 | -45 | -1.2% | 2,622,600 |
| 2019/11/01 | 3,686 | 3,753 | 3,664 | 3,750 | +15 | +0.4% | 1,808,700 |
| 2019/10/31 | 3,724 | 3,758 | 3,713 | 3,735 | +11 | +0.3% | 1,301,900 |
| 2019/10/30 | 3,719 | 3,732 | 3,672 | 3,724 | +10 | +0.3% | 1,802,700 |
| 2019/10/29 | 3,700 | 3,723 | 3,692 | 3,714 | +9 | +0.2% | 1,110,600 |
| 2019/10/28 | 3,735 | 3,753 | 3,700 | 3,705 | -25 | -0.7% | 906,800 |
| 2019/10/25 | 3,730 | 3,757 | 3,700 | 3,730 | +25 | +0.7% | 1,354,900 |
| 2019/10/24 | 3,710 | 3,724 | 3,692 | 3,705 | +1 | ±0% | 1,094,900 |
| 2019/10/23 | 3,714 | 3,733 | 3,676 | 3,704 | +28 | +0.8% | 2,013,100 |
| 2019/10/21 | 3,617 | 3,687 | 3,613 | 3,676 | +89 | +2.5% | 1,101,500 |
| 2019/10/18 | 3,631 | 3,644 | 3,587 | 3,587 | -24 | -0.7% | 1,057,000 |
| 2019/10/17 | 3,611 | 3,651 | 3,610 | 3,611 | -9 | -0.2% | 1,265,800 |
| 2019/10/16 | 3,600 | 3,650 | 3,587 | 3,620 | +47 | +1.3% | 1,778,400 |
| 2019/10/15 | 3,590 | 3,607 | 3,567 | 3,573 | +50 | +1.4% | 1,726,400 |
| 2019/10/11 | 3,526 | 3,533 | 3,502 | 3,523 | +23 | +0.7% | 1,671,800 |
| 2019/10/10 | 3,503 | 3,523 | 3,484 | 3,500 | -28 | -0.8% | 945,100 |
| 2019/10/09 | 3,516 | 3,553 | 3,512 | 3,528 | -12 | -0.3% | 1,117,200 |
| 2019/10/08 | 3,550 | 3,572 | 3,524 | 3,540 | +11 | +0.3% | 1,406,500 |
| 2019/10/07 | 3,516 | 3,543 | 3,516 | 3,529 | +13 | +0.4% | 856,700 |
| 2019/10/04 | 3,462 | 3,516 | 3,447 | 3,516 | +19 | +0.5% | 1,430,600 |
| 2019/10/03 | 3,559 | 3,565 | 3,487 | 3,497 | -117 | -3.2% | 1,628,500 |
| 2019/10/02 | 3,549 | 3,617 | 3,543 | 3,614 | +76 | +2.1% | 1,645,100 |
| 2019/10/01 | 3,545 | 3,555 | 3,527 | 3,538 | +32 | +0.9% | 944,200 |
| 2019/09/30 | 3,532 | 3,539 | 3,484 | 3,506 | -66 | -1.8% | 1,789,600 |
| 2019/09/27 | 3,609 | 3,620 | 3,533 | 3,572 | -62 | -1.7% | 1,577,600 |
| 2019/09/26 | 3,676 | 3,697 | 3,621 | 3,634 | +28 | +0.8% | 1,957,600 |
| 2019/09/25 | 3,588 | 3,630 | 3,562 | 3,606 | +17 | +0.5% | 1,635,500 |
| 2019/09/24 | 3,550 | 3,605 | 3,550 | 3,589 | +11 | +0.3% | 1,530,400 |
1201～
1250
件表示中 / 3572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 | 454,400円 | +2.8% | -8.8% | 3.19% | 11.10倍 | 1.18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 | 366,100円 | +28.7% | +7.4% | 3.52% | 11.35倍 | 1.22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 | 262,100円 | +4.3% | -8.7% | 3.43% | 11.74倍 | 1.02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 | 187,900円 | +8.0% | +7.1% | 4.26% | 15.49倍 | 1.17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 |
| 住友林 | 565,900円 | +20.9% | +21.1% | 2.56% | 10.07倍 | 1.30倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
