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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 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 |
| 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 |
1551～
1600
件表示中 / 3684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 | 515,100円 | +3.2% | -4.1% | 2.85% | 11.98倍 | 1.23倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 積水ハウス | 317,700円 | +10.9% | +12.4% | 4.53% | 8.87倍 | 1.05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 | 329,100円 | +7.7% | -2.1% | 3.16% | 12.91倍 | 1.28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 | 209,200円 | +12.7% | +66.1% | 3.82% | 10.31倍 | 1.32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 |
| 大成建 | 696,600円 | +12.8% | +149.3% | 1.87% | 14.54倍 | 1.31倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
市場注目の銘柄
チャート関連のコラム
