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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,212 | 3,243 | 3,186 | 3,209 | +11 | +0.3% | 1,004,500 |
| 2019/07/08 | 3,250 | 3,250 | 3,195 | 3,198 | -37 | -1.1% | 1,193,700 |
| 2019/07/05 | 3,235 | 3,264 | 3,221 | 3,235 | +10 | +0.3% | 997,200 |
| 2019/07/04 | 3,219 | 3,248 | 3,213 | 3,225 | +21 | +0.7% | 660,200 |
| 2019/07/03 | 3,207 | 3,223 | 3,177 | 3,204 | -28 | -0.9% | 1,577,200 |
| 2019/07/02 | 3,281 | 3,326 | 3,227 | 3,232 | -51 | -1.6% | 1,892,000 |
| 2019/07/01 | 3,199 | 3,294 | 3,189 | 3,283 | +142 | +4.5% | 2,620,500 |
| 2019/06/28 | 3,156 | 3,169 | 3,127 | 3,141 | ±0 | ±0% | 1,795,500 |
| 2019/06/27 | 3,100 | 3,143 | 3,090 | 3,141 | +12 | +0.4% | 1,865,100 |
| 2019/06/26 | 3,120 | 3,161 | 3,109 | 3,129 | -1 | ±0% | 1,566,100 |
| 2019/06/25 | 3,212 | 3,212 | 3,130 | 3,130 | -77 | -2.4% | 2,398,600 |
| 2019/06/24 | 3,154 | 3,222 | 3,150 | 3,207 | +25 | +0.8% | 1,368,000 |
| 2019/06/21 | 3,316 | 3,316 | 3,181 | 3,182 | -194 | -5.7% | 3,388,500 |
| 2019/06/20 | 3,360 | 3,405 | 3,357 | 3,376 | +33 | +1% | 1,208,800 |
| 2019/06/19 | 3,310 | 3,354 | 3,284 | 3,343 | +32 | +1% | 2,496,300 |
| 2019/06/18 | 3,352 | 3,366 | 3,304 | 3,311 | -41 | -1.2% | 1,190,500 |
| 2019/06/17 | 3,318 | 3,374 | 3,318 | 3,352 | +24 | +0.7% | 1,040,300 |
| 2019/06/14 | 3,320 | 3,334 | 3,295 | 3,328 | +16 | +0.5% | 1,488,000 |
| 2019/06/13 | 3,336 | 3,356 | 3,301 | 3,312 | -61 | -1.8% | 1,298,400 |
| 2019/06/12 | 3,373 | 3,412 | 3,366 | 3,373 | -19 | -0.6% | 1,623,100 |
| 2019/06/11 | 3,390 | 3,399 | 3,374 | 3,392 | +4 | +0.1% | 1,127,400 |
| 2019/06/10 | 3,383 | 3,395 | 3,349 | 3,388 | +31 | +0.9% | 1,481,900 |
| 2019/06/07 | 3,313 | 3,362 | 3,289 | 3,357 | +33 | +1% | 1,600,500 |
| 2019/06/06 | 3,314 | 3,355 | 3,290 | 3,324 | +40 | +1.2% | 1,915,600 |
| 2019/06/05 | 3,270 | 3,284 | 3,215 | 3,284 | +45 | +1.4% | 2,132,300 |
| 2019/06/04 | 3,263 | 3,273 | 3,182 | 3,239 | -19 | -0.6% | 1,656,500 |
| 2019/06/03 | 3,199 | 3,261 | 3,194 | 3,258 | +7 | +0.2% | 1,551,500 |
| 2019/05/31 | 3,280 | 3,312 | 3,250 | 3,251 | -65 | -2% | 1,794,200 |
| 2019/05/30 | 3,332 | 3,332 | 3,294 | 3,316 | -26 | -0.8% | 1,368,800 |
| 2019/05/29 | 3,320 | 3,346 | 3,301 | 3,342 | -27 | -0.8% | 1,652,000 |
| 2019/05/28 | 3,335 | 3,396 | 3,313 | 3,369 | +31 | +0.9% | 4,808,000 |
| 2019/05/27 | 3,379 | 3,383 | 3,325 | 3,338 | -12 | -0.4% | 1,315,700 |
| 2019/05/24 | 3,310 | 3,350 | 3,293 | 3,350 | +29 | +0.9% | 2,348,900 |
| 2019/05/23 | 3,284 | 3,337 | 3,273 | 3,321 | +2 | +0.1% | 2,031,600 |
| 2019/05/22 | 3,307 | 3,342 | 3,285 | 3,319 | +48 | +1.5% | 2,980,100 |
| 2019/05/21 | 3,213 | 3,271 | 3,208 | 3,271 | +50 | +1.6% | 1,981,100 |
| 2019/05/20 | 3,172 | 3,234 | 3,172 | 3,221 | +38 | +1.2% | 1,415,100 |
| 2019/05/17 | 3,156 | 3,202 | 3,133 | 3,183 | +24 | +0.8% | 2,394,300 |
| 2019/05/16 | 3,133 | 3,159 | 3,102 | 3,159 | +33 | +1.1% | 1,536,800 |
| 2019/05/15 | 3,095 | 3,142 | 3,072 | 3,126 | +59 | +1.9% | 2,396,800 |
| 2019/05/14 | 2,951 | 3,070 | 2,932 | 3,067 | +47 | +1.6% | 2,956,900 |
| 2019/05/13 | 3,020 | 3,094 | 3,004 | 3,020 | +14 | +0.5% | 2,403,200 |
| 2019/05/10 | 3,018 | 3,041 | 2,984 | 3,006 | +5 | +0.2% | 2,315,200 |
| 2019/05/09 | 3,001 | 3,017 | 2,974.5 | 3,001 | -80 | -2.6% | 2,255,900 |
| 2019/05/08 | 3,100 | 3,145 | 3,065 | 3,081 | -47 | -1.5% | 2,350,500 |
| 2019/05/07 | 3,099 | 3,159 | 3,089 | 3,128 | +17 | +0.5% | 1,950,000 |
| 2019/04/26 | 3,122 | 3,153 | 3,091 | 3,111 | -31 | -1% | 2,950,700 |
| 2019/04/25 | 3,130 | 3,168 | 3,115 | 3,142 | +29 | +0.9% | 2,722,700 |
| 2019/04/24 | 3,169 | 3,202 | 3,091 | 3,113 | -65 | -2% | 4,029,000 |
| 2019/04/23 | 3,093 | 3,182 | 3,087 | 3,178 | +140 | +4.6% | 5,312,400 |
1301～
1350
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
