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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 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 |
| 2019/02/28 | 3,471 | 3,480 | 3,444 | 3,445 | -34 | -1% | 1,760,500 |
| 2019/02/27 | 3,465 | 3,488 | 3,457 | 3,479 | +43 | +1.3% | 2,107,600 |
| 2019/02/26 | 3,429 | 3,447 | 3,419 | 3,436 | -18 | -0.5% | 1,814,000 |
| 2019/02/25 | 3,450 | 3,482 | 3,444 | 3,454 | +46 | +1.3% | 1,479,500 |
| 2019/02/22 | 3,429 | 3,439 | 3,399 | 3,408 | -18 | -0.5% | 1,090,600 |
| 2019/02/21 | 3,377 | 3,439 | 3,370 | 3,426 | +37 | +1.1% | 1,686,900 |
| 2019/02/20 | 3,362 | 3,406 | 3,348 | 3,389 | +55 | +1.6% | 1,781,600 |
| 2019/02/19 | 3,321 | 3,340 | 3,301 | 3,334 | +1 | ±0% | 1,216,200 |
| 2019/02/18 | 3,337 | 3,350 | 3,318 | 3,333 | +48 | +1.5% | 1,463,100 |
| 2019/02/15 | 3,324 | 3,324 | 3,271 | 3,285 | -55 | -1.6% | 1,921,100 |
| 2019/02/14 | 3,347 | 3,376 | 3,334 | 3,340 | +21 | +0.6% | 1,853,700 |
| 2019/02/13 | 3,402 | 3,411 | 3,315 | 3,319 | -13 | -0.4% | 2,772,300 |
| 2019/02/12 | 3,333 | 3,343 | 3,316 | 3,332 | +16 | +0.5% | 2,779,600 |
| 2019/02/08 | 3,370 | 3,420 | 3,313 | 3,316 | -65 | -1.9% | 3,025,800 |
1351～
1400
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
