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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,383 | 3,470 | 3,361 | 3,464 | +47 | +1.4% | 1,407,800 |
| 2018/11/19 | 3,406 | 3,441 | 3,394 | 3,417 | -14 | -0.4% | 1,530,300 |
| 2018/11/16 | 3,366 | 3,459 | 3,365 | 3,431 | +76 | +2.3% | 2,109,500 |
| 2018/11/15 | 3,392 | 3,394 | 3,342 | 3,355 | -84 | -2.4% | 1,744,900 |
| 2018/11/14 | 3,455 | 3,458 | 3,412 | 3,439 | -17 | -0.5% | 2,299,100 |
| 2018/11/13 | 3,507 | 3,507 | 3,425 | 3,456 | -128 | -3.6% | 1,859,000 |
| 2018/11/12 | 3,482 | 3,588 | 3,480 | 3,584 | +98 | +2.8% | 1,735,700 |
| 2018/11/09 | 3,555 | 3,576 | 3,472 | 3,486 | -69 | -1.9% | 2,113,900 |
| 2018/11/08 | 3,390 | 3,585 | 3,380 | 3,555 | +209 | +6.2% | 3,146,800 |
| 2018/11/07 | 3,390 | 3,407 | 3,330 | 3,346 | -71 | -2.1% | 1,896,700 |
| 2018/11/06 | 3,385 | 3,423 | 3,349 | 3,417 | +57 | +1.7% | 1,266,600 |
| 2018/11/05 | 3,346 | 3,374 | 3,304 | 3,360 | -5 | -0.1% | 1,361,000 |
| 2018/11/02 | 3,404 | 3,405 | 3,318 | 3,365 | -61 | -1.8% | 2,094,200 |
| 2018/11/01 | 3,409 | 3,437 | 3,368 | 3,426 | +17 | +0.5% | 1,697,800 |
| 2018/10/31 | 3,421 | 3,456 | 3,350 | 3,409 | +6 | +0.2% | 2,240,000 |
| 2018/10/30 | 3,313 | 3,446 | 3,310 | 3,403 | +54 | +1.6% | 5,427,100 |
| 2018/10/29 | 3,323 | 3,404 | 3,307 | 3,349 | +81 | +2.5% | 1,776,700 |
| 2018/10/26 | 3,270 | 3,290 | 3,220 | 3,268 | +31 | +1% | 1,857,200 |
| 2018/10/25 | 3,240 | 3,296 | 3,213 | 3,237 | -73 | -2.2% | 1,887,700 |
| 2018/10/24 | 3,284 | 3,333 | 3,253 | 3,310 | +60 | +1.8% | 2,788,400 |
| 2018/10/23 | 3,392 | 3,409 | 3,245 | 3,250 | -222 | -6.4% | 3,502,700 |
| 2018/10/22 | 3,394 | 3,482 | 3,384 | 3,472 | +47 | +1.4% | 1,398,200 |
| 2018/10/19 | 3,392 | 3,431 | 3,365 | 3,425 | -5 | -0.1% | 1,547,000 |
| 2018/10/18 | 3,510 | 3,518 | 3,422 | 3,430 | -57 | -1.6% | 1,582,100 |
| 2018/10/17 | 3,431 | 3,487 | 3,403 | 3,487 | +92 | +2.7% | 2,139,400 |
| 2018/10/16 | 3,353 | 3,413 | 3,347 | 3,395 | +59 | +1.8% | 2,240,000 |
| 2018/10/15 | 3,324 | 3,344 | 3,286 | 3,336 | -30 | -0.9% | 2,178,400 |
| 2018/10/12 | 3,330 | 3,378 | 3,317 | 3,366 | +3 | +0.1% | 2,815,700 |
| 2018/10/11 | 3,259 | 3,376 | 3,257 | 3,363 | +7 | +0.2% | 3,542,500 |
| 2018/10/10 | 3,344 | 3,363 | 3,319 | 3,356 | +19 | +0.6% | 1,547,200 |
| 2018/10/09 | 3,322 | 3,359 | 3,313 | 3,337 | +1 | ±0% | 1,943,200 |
| 2018/10/05 | 3,303 | 3,348 | 3,280 | 3,336 | -20 | -0.6% | 1,975,500 |
| 2018/10/04 | 3,375 | 3,391 | 3,342 | 3,356 | -14 | -0.4% | 1,967,200 |
| 2018/10/03 | 3,382 | 3,406 | 3,361 | 3,370 | +3 | +0.1% | 1,832,400 |
| 2018/10/02 | 3,407 | 3,419 | 3,359 | 3,367 | -8 | -0.2% | 2,171,600 |
| 2018/10/01 | 3,367 | 3,390 | 3,355 | 3,375 | +7 | +0.2% | 2,243,600 |
| 2018/09/28 | 3,337 | 3,409 | 3,321 | 3,368 | +75 | +2.3% | 2,837,000 |
| 2018/09/27 | 3,340 | 3,343 | 3,280 | 3,293 | -103 | -3% | 2,288,800 |
| 2018/09/26 | 3,400 | 3,414 | 3,363 | 3,396 | -29 | -0.8% | 2,162,000 |
| 2018/09/25 | 3,365 | 3,432 | 3,358 | 3,425 | +45 | +1.3% | 3,044,700 |
| 2018/09/21 | 3,304 | 3,392 | 3,304 | 3,380 | +123 | +3.8% | 3,471,200 |
| 2018/09/20 | 3,283 | 3,290 | 3,234 | 3,257 | -44 | -1.3% | 2,547,000 |
| 2018/09/19 | 3,303 | 3,321 | 3,280 | 3,301 | +52 | +1.6% | 1,827,500 |
| 2018/09/18 | 3,189 | 3,265 | 3,186 | 3,249 | -10 | -0.3% | 3,110,300 |
| 2018/09/14 | 3,250 | 3,263 | 3,200 | 3,259 | +54 | +1.7% | 3,787,800 |
| 2018/09/13 | 3,157 | 3,226 | 3,153 | 3,205 | +56 | +1.8% | 1,507,100 |
| 2018/09/12 | 3,170 | 3,175 | 3,119 | 3,149 | -19 | -0.6% | 1,789,400 |
| 2018/09/11 | 3,170 | 3,203 | 3,163 | 3,168 | +2 | +0.1% | 1,991,200 |
| 2018/09/10 | 3,160 | 3,183 | 3,151 | 3,166 | -12 | -0.4% | 1,421,300 |
| 2018/09/07 | 3,214 | 3,216 | 3,133 | 3,178 | -78 | -2.4% | 2,286,300 |
1451～
1500
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
