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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 3,595 | 3,599 | 3,564 | 3,578 | -4 | -0.1% | 1,994,200 |
| 2019/09/19 | 3,561 | 3,603 | 3,554 | 3,582 | +46 | +1.3% | 1,648,700 |
| 2019/09/18 | 3,555 | 3,597 | 3,519 | 3,536 | +1 | ±0% | 1,603,400 |
| 2019/09/17 | 3,529 | 3,589 | 3,518 | 3,535 | +34 | +1% | 1,922,400 |
| 2019/09/13 | 3,493 | 3,529 | 3,467 | 3,501 | +43 | +1.2% | 3,298,200 |
| 2019/09/12 | 3,465 | 3,479 | 3,427 | 3,458 | +55 | +1.6% | 2,007,000 |
| 2019/09/11 | 3,347 | 3,413 | 3,330 | 3,403 | +13 | +0.4% | 1,829,500 |
| 2019/09/10 | 3,434 | 3,434 | 3,383 | 3,390 | -50 | -1.5% | 1,495,000 |
| 2019/09/09 | 3,358 | 3,441 | 3,343 | 3,440 | +71 | +2.1% | 1,344,800 |
| 2019/09/06 | 3,390 | 3,393 | 3,362 | 3,369 | -5 | -0.1% | 1,250,700 |
| 2019/09/05 | 3,344 | 3,385 | 3,320 | 3,374 | +52 | +1.6% | 1,440,000 |
| 2019/09/04 | 3,317 | 3,337 | 3,301 | 3,322 | +10 | +0.3% | 812,600 |
| 2019/09/03 | 3,310 | 3,322 | 3,286 | 3,312 | -19 | -0.6% | 1,101,000 |
| 2019/09/02 | 3,315 | 3,347 | 3,311 | 3,331 | -1 | ±0% | 790,200 |
| 2019/08/30 | 3,350 | 3,350 | 3,300 | 3,332 | -10 | -0.3% | 1,490,200 |
| 2019/08/29 | 3,332 | 3,346 | 3,311 | 3,342 | +10 | +0.3% | 848,000 |
| 2019/08/28 | 3,335 | 3,345 | 3,307 | 3,332 | +23 | +0.7% | 1,111,500 |
| 2019/08/27 | 3,330 | 3,362 | 3,301 | 3,309 | +4 | +0.1% | 1,399,000 |
| 2019/08/26 | 3,225 | 3,308 | 3,219 | 3,305 | +10 | +0.3% | 1,450,200 |
| 2019/08/23 | 3,289 | 3,320 | 3,267 | 3,295 | +25 | +0.8% | 895,500 |
| 2019/08/22 | 3,304 | 3,320 | 3,260 | 3,270 | -48 | -1.4% | 1,186,600 |
| 2019/08/21 | 3,280 | 3,340 | 3,263 | 3,318 | +33 | +1% | 1,747,900 |
| 2019/08/20 | 3,298 | 3,300 | 3,256 | 3,285 | ±0 | ±0% | 1,198,700 |
| 2019/08/19 | 3,258 | 3,292 | 3,240 | 3,285 | +62 | +1.9% | 1,893,000 |
| 2019/08/16 | 3,126 | 3,237 | 3,104 | 3,223 | +156 | +5.1% | 3,172,800 |
| 2019/08/15 | 3,002 | 3,068 | 2,998 | 3,067 | +23 | +0.8% | 1,572,100 |
| 2019/08/14 | 3,028 | 3,048 | 3,011 | 3,044 | +36 | +1.2% | 1,016,900 |
| 2019/08/13 | 3,067 | 3,088 | 2,997.5 | 3,008 | -71 | -2.3% | 1,749,200 |
| 2019/08/09 | 3,074 | 3,099 | 3,049 | 3,079 | +20 | +0.7% | 2,150,600 |
| 2019/08/08 | 2,979 | 3,148 | 2,956 | 3,059 | +69.5 | +2.3% | 2,339,400 |
| 2019/08/07 | 2,970 | 2,998.5 | 2,939.5 | 2,989.5 | +15.5 | +0.5% | 1,460,400 |
| 2019/08/06 | 2,879 | 2,974 | 2,874 | 2,974 | -11 | -0.4% | 1,643,000 |
| 2019/08/05 | 3,035 | 3,041 | 2,945 | 2,985 | -81 | -2.6% | 1,641,400 |
| 2019/08/02 | 3,076 | 3,096 | 3,039 | 3,066 | -49 | -1.6% | 1,822,900 |
| 2019/08/01 | 3,088 | 3,115 | 3,070 | 3,115 | +4 | +0.1% | 957,600 |
| 2019/07/31 | 3,078 | 3,125 | 3,056 | 3,111 | +4 | +0.1% | 1,779,700 |
| 2019/07/30 | 3,094 | 3,112 | 3,086 | 3,107 | +30 | +1% | 864,200 |
| 2019/07/29 | 3,093 | 3,115 | 3,071 | 3,077 | -47 | -1.5% | 1,264,900 |
| 2019/07/26 | 3,095 | 3,125 | 3,092 | 3,124 | +1 | ±0% | 951,200 |
| 2019/07/25 | 3,199 | 3,202 | 3,120 | 3,123 | -2 | -0.1% | 1,428,200 |
| 2019/07/24 | 3,168 | 3,173 | 3,111 | 3,125 | -38 | -1.2% | 1,421,400 |
| 2019/07/23 | 3,163 | 3,178 | 3,145 | 3,163 | +21 | +0.7% | 1,021,400 |
| 2019/07/22 | 3,126 | 3,163 | 3,120 | 3,142 | ±0 | ±0% | 1,400,000 |
| 2019/07/19 | 3,075 | 3,158 | 3,064 | 3,142 | +62 | +2% | 1,701,400 |
| 2019/07/18 | 3,130 | 3,140 | 3,066 | 3,080 | -66 | -2.1% | 1,744,900 |
| 2019/07/17 | 3,135 | 3,163 | 3,115 | 3,146 | +7 | +0.2% | 1,180,900 |
| 2019/07/16 | 3,193 | 3,198 | 3,120 | 3,139 | -67 | -2.1% | 1,808,100 |
| 2019/07/12 | 3,222 | 3,222 | 3,192 | 3,206 | +3 | +0.1% | 909,600 |
| 2019/07/11 | 3,210 | 3,226 | 3,197 | 3,203 | +16 | +0.5% | 939,700 |
| 2019/07/10 | 3,181 | 3,201 | 3,171 | 3,187 | -22 | -0.7% | 1,439,900 |
1251～
1300
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
