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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 3,437 | 3,459 | 3,364 | 3,381 | -55 | -1.6% | 1,901,600 |
| 2019/02/06 | 3,441 | 3,457 | 3,410 | 3,436 | -7 | -0.2% | 1,942,600 |
| 2019/02/05 | 3,487 | 3,512 | 3,443 | 3,443 | -4 | -0.1% | 1,735,200 |
| 2019/02/04 | 3,445 | 3,506 | 3,442 | 3,447 | -45 | -1.3% | 1,866,400 |
| 2019/02/01 | 3,528 | 3,550 | 3,490 | 3,492 | -35 | -1% | 1,326,400 |
| 2019/01/31 | 3,540 | 3,583 | 3,520 | 3,527 | +23 | +0.7% | 1,476,700 |
| 2019/01/30 | 3,530 | 3,552 | 3,498 | 3,504 | -20 | -0.6% | 1,626,400 |
| 2019/01/29 | 3,484 | 3,527 | 3,480 | 3,524 | +16 | +0.5% | 1,356,300 |
| 2019/01/28 | 3,578 | 3,578 | 3,503 | 3,508 | -87 | -2.4% | 1,088,200 |
| 2019/01/25 | 3,531 | 3,597 | 3,523 | 3,595 | +56 | +1.6% | 1,295,700 |
| 2019/01/24 | 3,550 | 3,569 | 3,506 | 3,539 | -24 | -0.7% | 1,082,400 |
| 2019/01/23 | 3,592 | 3,606 | 3,555 | 3,563 | -16 | -0.4% | 1,199,600 |
| 2019/01/22 | 3,622 | 3,622 | 3,562 | 3,579 | -60 | -1.6% | 1,233,800 |
| 2019/01/21 | 3,687 | 3,694 | 3,633 | 3,639 | -27 | -0.7% | 1,011,300 |
| 2019/01/18 | 3,636 | 3,699 | 3,630 | 3,666 | +47 | +1.3% | 1,208,300 |
| 2019/01/17 | 3,600 | 3,641 | 3,572 | 3,619 | +36 | +1% | 1,083,500 |
| 2019/01/16 | 3,600 | 3,601 | 3,553 | 3,583 | +14 | +0.4% | 1,094,700 |
| 2019/01/15 | 3,584 | 3,589 | 3,539 | 3,569 | +3 | +0.1% | 1,153,500 |
| 2019/01/11 | 3,549 | 3,578 | 3,539 | 3,566 | +47 | +1.3% | 1,487,400 |
| 2019/01/10 | 3,524 | 3,538 | 3,496 | 3,519 | -38 | -1.1% | 1,079,400 |
| 2019/01/09 | 3,533 | 3,572 | 3,524 | 3,557 | +13 | +0.4% | 1,402,400 |
| 2019/01/08 | 3,577 | 3,583 | 3,535 | 3,544 | +11 | +0.3% | 1,681,000 |
| 2019/01/07 | 3,547 | 3,580 | 3,520 | 3,533 | +80 | +2.3% | 1,515,500 |
| 2019/01/04 | 3,428 | 3,456 | 3,380 | 3,453 | -45 | -1.3% | 1,895,300 |
| 2018/12/28 | 3,478 | 3,512 | 3,457 | 3,498 | -14 | -0.4% | 1,184,400 |
| 2018/12/27 | 3,426 | 3,552 | 3,414 | 3,512 | +178 | +5.3% | 1,892,700 |
| 2018/12/26 | 3,322 | 3,374 | 3,274 | 3,334 | +34 | +1% | 1,569,400 |
| 2018/12/25 | 3,381 | 3,398 | 3,270 | 3,300 | -148 | -4.3% | 1,970,900 |
| 2018/12/21 | 3,522 | 3,537 | 3,431 | 3,448 | -74 | -2.1% | 2,356,200 |
| 2018/12/20 | 3,617 | 3,634 | 3,509 | 3,522 | -115 | -3.2% | 1,695,700 |
| 2018/12/19 | 3,669 | 3,674 | 3,605 | 3,637 | +35 | +1% | 2,264,100 |
| 2018/12/18 | 3,629 | 3,636 | 3,593 | 3,602 | -29 | -0.8% | 2,217,200 |
| 2018/12/17 | 3,575 | 3,651 | 3,569 | 3,631 | +72 | +2% | 1,793,100 |
| 2018/12/14 | 3,605 | 3,631 | 3,553 | 3,559 | -79 | -2.2% | 2,925,200 |
| 2018/12/13 | 3,588 | 3,676 | 3,581 | 3,638 | +56 | +1.6% | 2,069,400 |
| 2018/12/12 | 3,546 | 3,605 | 3,542 | 3,582 | +110 | +3.2% | 2,989,500 |
| 2018/12/11 | 3,432 | 3,485 | 3,429 | 3,472 | +55 | +1.6% | 1,673,000 |
| 2018/12/10 | 3,444 | 3,478 | 3,409 | 3,417 | -81 | -2.3% | 1,222,400 |
| 2018/12/07 | 3,489 | 3,505 | 3,444 | 3,498 | +75 | +2.2% | 1,772,400 |
| 2018/12/06 | 3,439 | 3,454 | 3,407 | 3,423 | -30 | -0.9% | 1,386,000 |
| 2018/12/05 | 3,400 | 3,471 | 3,382 | 3,453 | +22 | +0.6% | 1,237,800 |
| 2018/12/04 | 3,542 | 3,579 | 3,422 | 3,431 | -142 | -4% | 2,010,500 |
| 2018/12/03 | 3,657 | 3,657 | 3,552 | 3,573 | -2 | -0.1% | 1,549,700 |
| 2018/11/30 | 3,569 | 3,603 | 3,546 | 3,575 | +39 | +1.1% | 5,113,800 |
| 2018/11/29 | 3,585 | 3,597 | 3,535 | 3,536 | -22 | -0.6% | 1,412,700 |
| 2018/11/28 | 3,486 | 3,569 | 3,476 | 3,558 | +70 | +2% | 2,945,000 |
| 2018/11/27 | 3,366 | 3,504 | 3,356 | 3,488 | +102 | +3% | 3,042,300 |
| 2018/11/26 | 3,440 | 3,467 | 3,350 | 3,386 | -103 | -3% | 3,121,900 |
| 2018/11/22 | 3,440 | 3,503 | 3,434 | 3,489 | +53 | +1.5% | 1,976,200 |
| 2018/11/21 | 3,420 | 3,454 | 3,419 | 3,436 | -28 | -0.8% | 2,235,100 |
1401～
1450
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
