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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/04/22 | 2,971 | 3,083 | 2,957.5 | 3,038 | +194 | +6.8% | 6,926,900 |
| 2019/04/19 | 2,955 | 2,967 | 2,840.5 | 2,844 | -151.5 | -5.1% | 5,750,100 |
| 2019/04/18 | 3,075 | 3,076 | 2,987 | 2,995.5 | -109.5 | -3.5% | 4,240,300 |
| 2019/04/17 | 3,109 | 3,158 | 3,102 | 3,105 | -59 | -1.9% | 3,047,700 |
| 2019/04/16 | 3,149 | 3,167 | 3,085 | 3,164 | +22 | +0.7% | 4,277,200 |
| 2019/04/15 | 3,155 | 3,225 | 3,106 | 3,142 | -124 | -3.8% | 6,618,700 |
| 2019/04/12 | 3,445 | 3,446 | 3,210 | 3,266 | -192 | -5.6% | 5,587,600 |
| 2019/04/11 | 3,474 | 3,483 | 3,454 | 3,458 | -1 | ±0% | 990,400 |
| 2019/04/10 | 3,448 | 3,477 | 3,445 | 3,459 | -37 | -1.1% | 813,900 |
| 2019/04/09 | 3,510 | 3,512 | 3,481 | 3,496 | -52 | -1.5% | 925,000 |
| 2019/04/08 | 3,557 | 3,561 | 3,533 | 3,548 | -8 | -0.2% | 868,500 |
| 2019/04/05 | 3,575 | 3,582 | 3,548 | 3,556 | -15 | -0.4% | 857,500 |
| 2019/04/04 | 3,532 | 3,574 | 3,500 | 3,571 | +19 | +0.5% | 928,600 |
| 2019/04/03 | 3,550 | 3,555 | 3,494 | 3,552 | +9 | +0.3% | 1,667,500 |
| 2019/04/02 | 3,633 | 3,639 | 3,534 | 3,543 | -58 | -1.6% | 1,556,400 |
| 2019/04/01 | 3,560 | 3,605 | 3,536 | 3,601 | +82 | +2.3% | 2,087,800 |
| 2019/03/29 | 3,550 | 3,556 | 3,513 | 3,519 | +15 | +0.4% | 1,233,700 |
| 2019/03/28 | 3,530 | 3,536 | 3,479 | 3,504 | -26 | -0.7% | 1,595,200 |
| 2019/03/27 | 3,560 | 3,574 | 3,492 | 3,530 | -62 | -1.7% | 1,749,900 |
| 2019/03/26 | 3,500 | 3,601 | 3,491 | 3,592 | +148 | +4.3% | 2,943,900 |
| 2019/03/25 | 3,496 | 3,496 | 3,420 | 3,444 | -78 | -2.2% | 1,603,900 |
| 2019/03/22 | 3,536 | 3,586 | 3,520 | 3,522 | +3 | +0.1% | 3,193,300 |
| 2019/03/20 | 3,450 | 3,519 | 3,440 | 3,519 | +42 | +1.2% | 2,293,300 |
| 2019/03/19 | 3,441 | 3,487 | 3,434 | 3,477 | +57 | +1.7% | 2,080,000 |
| 2019/03/18 | 3,413 | 3,429 | 3,396 | 3,420 | +15 | +0.4% | 2,208,100 |
| 2019/03/15 | 3,416 | 3,446 | 3,393 | 3,405 | -34 | -1% | 3,476,300 |
| 2019/03/14 | 3,445 | 3,477 | 3,396 | 3,439 | -91 | -2.6% | 4,389,700 |
| 2019/03/13 | 3,531 | 3,556 | 3,518 | 3,530 | -2 | -0.1% | 1,798,600 |
| 2019/03/12 | 3,480 | 3,563 | 3,480 | 3,532 | +89 | +2.6% | 1,888,600 |
| 2019/03/11 | 3,384 | 3,447 | 3,383 | 3,443 | +42 | +1.2% | 1,256,400 |
| 2019/03/08 | 3,420 | 3,474 | 3,397 | 3,401 | -63 | -1.8% | 2,713,300 |
| 2019/03/07 | 3,436 | 3,468 | 3,430 | 3,464 | -6 | -0.2% | 1,258,100 |
| 2019/03/06 | 3,456 | 3,483 | 3,427 | 3,470 | +20 | +0.6% | 1,638,800 |
| 2019/03/05 | 3,426 | 3,464 | 3,414 | 3,450 | +11 | +0.3% | 1,096,100 |
| 2019/03/04 | 3,450 | 3,457 | 3,407 | 3,439 | -8 | -0.2% | 1,134,200 |
| 2019/03/01 | 3,445 | 3,456 | 3,425 | 3,447 | +2 | +0.1% | 1,611,700 |
1351～
1400
件表示中 / 3586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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 |
| 大林組 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 |
| 鹿 島 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
