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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,280 | 3,310 | 3,256 | 3,256 | -28 | -0.9% | 1,630,900 |
| 2018/09/05 | 3,272 | 3,296 | 3,259 | 3,284 | -18 | -0.5% | 1,689,200 |
| 2018/09/04 | 3,269 | 3,309 | 3,257 | 3,302 | +17 | +0.5% | 1,957,400 |
| 2018/09/03 | 3,370 | 3,378 | 3,275 | 3,285 | -104 | -3.1% | 2,520,600 |
| 2018/08/31 | 3,385 | 3,404 | 3,372 | 3,389 | -8 | -0.2% | 2,362,200 |
| 2018/08/30 | 3,427 | 3,429 | 3,378 | 3,397 | -49 | -1.4% | 2,917,900 |
| 2018/08/29 | 3,493 | 3,503 | 3,443 | 3,446 | -83 | -2.4% | 2,102,600 |
| 2018/08/28 | 3,560 | 3,575 | 3,529 | 3,529 | -2 | -0.1% | 1,131,300 |
| 2018/08/27 | 3,513 | 3,540 | 3,510 | 3,531 | +17 | +0.5% | 950,900 |
| 2018/08/24 | 3,539 | 3,541 | 3,500 | 3,514 | -7 | -0.2% | 1,216,100 |
| 2018/08/23 | 3,541 | 3,543 | 3,502 | 3,521 | +7 | +0.2% | 1,062,000 |
| 2018/08/22 | 3,477 | 3,517 | 3,464 | 3,514 | +48 | +1.4% | 1,146,900 |
| 2018/08/21 | 3,440 | 3,477 | 3,423 | 3,466 | -1 | ±0% | 1,265,500 |
| 2018/08/20 | 3,462 | 3,482 | 3,437 | 3,467 | ±0 | ±0% | 1,111,900 |
| 2018/08/17 | 3,402 | 3,472 | 3,394 | 3,467 | +54 | +1.6% | 1,327,500 |
| 2018/08/16 | 3,391 | 3,419 | 3,376 | 3,413 | -7 | -0.2% | 1,917,400 |
| 2018/08/15 | 3,437 | 3,457 | 3,390 | 3,420 | -4 | -0.1% | 1,482,300 |
| 2018/08/14 | 3,380 | 3,424 | 3,357 | 3,424 | +59 | +1.8% | 1,848,600 |
| 2018/08/13 | 3,466 | 3,475 | 3,355 | 3,365 | -143 | -4.1% | 2,475,100 |
| 2018/08/10 | 3,616 | 3,627 | 3,503 | 3,508 | -128 | -3.5% | 3,046,900 |
| 2018/08/09 | 3,578 | 3,695 | 3,576 | 3,636 | -222 | -5.8% | 3,294,400 |
| 2018/08/08 | 4,030 | 4,061 | 3,813 | 3,858 | -131 | -3.3% | 2,105,600 |
| 2018/08/07 | 3,909 | 3,999 | 3,905 | 3,989 | +77 | +2% | 899,300 |
| 2018/08/06 | 3,927 | 3,948 | 3,902 | 3,912 | -4 | -0.1% | 771,600 |
| 2018/08/03 | 3,960 | 3,973 | 3,910 | 3,916 | -50 | -1.3% | 919,500 |
| 2018/08/02 | 4,045 | 4,057 | 3,959 | 3,966 | -80 | -2% | 938,400 |
| 2018/08/01 | 4,040 | 4,084 | 4,036 | 4,046 | -22 | -0.5% | 1,150,300 |
| 2018/07/31 | 4,015 | 4,079 | 3,981 | 4,068 | +68 | +1.7% | 1,690,200 |
| 2018/07/30 | 4,043 | 4,046 | 4,000 | 4,000 | -56 | -1.4% | 796,900 |
| 2018/07/27 | 4,077 | 4,079 | 4,039 | 4,056 | -17 | -0.4% | 811,900 |
| 2018/07/26 | 4,049 | 4,081 | 4,034 | 4,073 | +66 | +1.6% | 1,219,700 |
| 2018/07/25 | 3,985 | 4,036 | 3,983 | 4,007 | +36 | +0.9% | 1,060,300 |
| 2018/07/24 | 3,951 | 3,982 | 3,939 | 3,971 | +28 | +0.7% | 1,095,900 |
| 2018/07/23 | 3,935 | 3,957 | 3,928 | 3,943 | -23 | -0.6% | 846,300 |
| 2018/07/20 | 4,000 | 4,014 | 3,951 | 3,966 | -10 | -0.3% | 1,292,800 |
| 2018/07/19 | 4,010 | 4,018 | 3,976 | 3,976 | -25 | -0.6% | 1,189,500 |
| 2018/07/18 | 4,000 | 4,031 | 3,992 | 4,001 | +64 | +1.6% | 1,365,900 |
| 2018/07/17 | 3,929 | 3,957 | 3,901 | 3,937 | +47 | +1.2% | 1,060,900 |
| 2018/07/13 | 3,889 | 3,901 | 3,868 | 3,890 | +30 | +0.8% | 1,074,100 |
| 2018/07/12 | 3,885 | 3,914 | 3,858 | 3,860 | -2 | -0.1% | 936,200 |
| 2018/07/11 | 3,835 | 3,890 | 3,821 | 3,862 | +3 | +0.1% | 1,386,600 |
| 2018/07/10 | 3,885 | 3,907 | 3,855 | 3,859 | -15 | -0.4% | 1,481,000 |
| 2018/07/09 | 3,845 | 3,885 | 3,845 | 3,874 | +29 | +0.8% | 1,011,800 |
| 2018/07/06 | 3,830 | 3,863 | 3,819 | 3,845 | +47 | +1.2% | 1,706,300 |
| 2018/07/05 | 3,812 | 3,838 | 3,775 | 3,798 | +1 | ±0% | 1,933,800 |
| 2018/07/04 | 3,758 | 3,809 | 3,740 | 3,797 | +39 | +1% | 1,462,500 |
| 2018/07/03 | 3,812 | 3,816 | 3,716 | 3,758 | +16 | +0.4% | 1,997,100 |
| 2018/07/02 | 3,781 | 3,825 | 3,738 | 3,742 | -34 | -0.9% | 1,812,100 |
| 2018/06/29 | 3,735 | 3,797 | 3,719 | 3,776 | +58 | +1.6% | 2,402,900 |
| 2018/06/28 | 3,710 | 3,726 | 3,666 | 3,718 | +3 | +0.1% | 1,999,600 |
1501～
1550
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
