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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,341 | 4,372 | 4,235 | 4,243 | -157 | -3.6% | 2,499,300 |
| 2023/12/07 | 4,395 | 4,416 | 4,375 | 4,400 | +1 | ±0% | 1,952,400 |
| 2023/12/06 | 4,299 | 4,400 | 4,286 | 4,399 | +97 | +2.3% | 2,030,100 |
| 2023/12/05 | 4,286 | 4,307 | 4,276 | 4,302 | +23 | +0.5% | 1,747,300 |
| 2023/12/04 | 4,244 | 4,309 | 4,227 | 4,279 | +43 | +1% | 1,848,300 |
| 2023/12/01 | 4,250 | 4,263 | 4,221 | 4,236 | +37 | +0.9% | 1,274,100 |
| 2023/11/30 | 4,168 | 4,217 | 4,162 | 4,199 | +37 | +0.9% | 4,485,600 |
| 2023/11/29 | 4,140 | 4,169 | 4,108 | 4,162 | +11 | +0.3% | 1,251,700 |
| 2023/11/28 | 4,202 | 4,214 | 4,131 | 4,151 | -69 | -1.6% | 2,159,400 |
| 2023/11/27 | 4,282 | 4,290 | 4,203 | 4,220 | -69 | -1.6% | 1,492,200 |
| 2023/11/24 | 4,288 | 4,309 | 4,278 | 4,289 | +50 | +1.2% | 1,157,500 |
| 2023/11/22 | 4,200 | 4,272 | 4,191 | 4,239 | +39 | +0.9% | 1,371,900 |
| 2023/11/21 | 4,235 | 4,235 | 4,192 | 4,200 | -44 | -1% | 1,471,200 |
| 2023/11/20 | 4,266 | 4,298 | 4,232 | 4,244 | -43 | -1% | 1,163,400 |
| 2023/11/17 | 4,250 | 4,311 | 4,241 | 4,287 | +64 | +1.5% | 1,380,200 |
| 2023/11/16 | 4,206 | 4,249 | 4,196 | 4,223 | -17 | -0.4% | 886,900 |
| 2023/11/15 | 4,252 | 4,253 | 4,197 | 4,240 | -2 | ±0% | 1,619,800 |
| 2023/11/14 | 4,269 | 4,269 | 4,203 | 4,242 | +1 | ±0% | 1,753,500 |
| 2023/11/13 | 4,348 | 4,369 | 4,233 | 4,241 | -73 | -1.7% | 1,768,800 |
| 2023/11/10 | 4,211 | 4,320 | 4,188 | 4,314 | +82 | +1.9% | 2,745,100 |
| 2023/11/09 | 4,193 | 4,238 | 4,158 | 4,232 | +77 | +1.9% | 1,302,200 |
| 2023/11/08 | 4,248 | 4,248 | 4,127 | 4,155 | -48 | -1.1% | 1,029,800 |
| 2023/11/07 | 4,281 | 4,305 | 4,190 | 4,203 | -132 | -3% | 1,564,300 |
| 2023/11/06 | 4,316 | 4,351 | 4,283 | 4,335 | +89 | +2.1% | 1,998,200 |
| 2023/11/02 | 4,280 | 4,318 | 4,224 | 4,246 | +17 | +0.4% | 1,632,200 |
| 2023/11/01 | 4,210 | 4,244 | 4,180 | 4,229 | +102 | +2.5% | 1,623,100 |
| 2023/10/31 | 4,104 | 4,148 | 4,086 | 4,127 | +62 | +1.5% | 1,905,900 |
| 2023/10/30 | 4,047 | 4,075 | 4,036 | 4,065 | -17 | -0.4% | 1,211,300 |
| 2023/10/27 | 4,059 | 4,118 | 4,048 | 4,082 | +83 | +2.1% | 1,657,200 |
| 2023/10/26 | 4,018 | 4,031 | 3,941 | 3,999 | -32 | -0.8% | 1,585,500 |
| 2023/10/25 | 3,979 | 4,048 | 3,977 | 4,031 | +83 | +2.1% | 1,696,900 |
| 2023/10/24 | 3,980 | 4,004 | 3,898 | 3,948 | -15 | -0.4% | 1,274,500 |
| 2023/10/23 | 3,952 | 3,986 | 3,947 | 3,963 | -19 | -0.5% | 1,134,200 |
| 2023/10/20 | 3,937 | 4,007 | 3,918 | 3,982 | +36 | +0.9% | 1,501,200 |
| 2023/10/19 | 3,953 | 3,989 | 3,944 | 3,946 | -55 | -1.4% | 1,218,900 |
| 2023/10/18 | 3,973 | 4,014 | 3,973 | 4,001 | +27 | +0.7% | 1,235,600 |
| 2023/10/17 | 3,970 | 4,003 | 3,959 | 3,974 | +51 | +1.3% | 1,332,500 |
| 2023/10/16 | 3,979 | 3,986 | 3,899 | 3,923 | -89 | -2.2% | 1,394,900 |
| 2023/10/13 | 4,091 | 4,097 | 3,995 | 4,012 | -118 | -2.9% | 1,721,800 |
| 2023/10/12 | 4,142 | 4,147 | 4,095 | 4,130 | +49 | +1.2% | 1,234,700 |
| 2023/10/11 | 4,070 | 4,103 | 4,035 | 4,081 | +12 | +0.3% | 1,399,100 |
| 2023/10/10 | 4,026 | 4,094 | 4,025 | 4,069 | +71 | +1.8% | 1,331,700 |
| 2023/10/06 | 3,937 | 4,022 | 3,937 | 3,998 | +17 | +0.4% | 1,182,500 |
| 2023/10/05 | 3,919 | 3,983 | 3,909 | 3,981 | +125 | +3.2% | 1,392,600 |
| 2023/10/04 | 3,905 | 3,937 | 3,854 | 3,856 | -117 | -2.9% | 1,486,000 |
| 2023/10/03 | 4,018 | 4,018 | 3,952 | 3,973 | -37 | -0.9% | 1,370,800 |
| 2023/10/02 | 4,025 | 4,082 | 4,010 | 4,010 | -5 | -0.1% | 1,205,000 |
| 2023/09/29 | 4,053 | 4,057 | 3,987 | 4,015 | -17 | -0.4% | 2,104,800 |
| 2023/09/28 | 4,077 | 4,077 | 3,990 | 4,032 | -124 | -3% | 1,661,400 |
| 2023/09/27 | 4,130 | 4,159 | 4,081 | 4,156 | +26 | +0.6% | 1,876,700 |
101～
150
件表示中 / 3452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 | 427,500円 | +2.3% | -19.5% | 3.27% | 10.40倍 | 1.13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 | 363,800円 | +7.6% | -2.3% | 3.44% | 11.61倍 | 1.34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 | 302,000円 | +9.1% | -2.4% | 2.32% | 13.58倍 | 1.29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 | 176,000円 | +14.9% | -21.6% | 4.09% | 21.39倍 | 1.18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 |
| Ｙ Ｔ Ｌ | 113,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
