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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,688 | 3,738 | 3,660 | 3,715 | -1 | ±0% | 1,327,200 |
| 2018/06/26 | 3,664 | 3,724 | 3,641 | 3,716 | +22 | +0.6% | 1,341,300 |
| 2018/06/25 | 3,737 | 3,749 | 3,690 | 3,694 | -33 | -0.9% | 1,221,900 |
| 2018/06/22 | 3,733 | 3,754 | 3,711 | 3,727 | -29 | -0.8% | 1,401,100 |
| 2018/06/21 | 3,786 | 3,823 | 3,755 | 3,756 | -78 | -2% | 1,691,000 |
| 2018/06/20 | 3,825 | 3,863 | 3,778 | 3,834 | -20 | -0.5% | 1,974,100 |
| 2018/06/19 | 3,946 | 3,958 | 3,853 | 3,854 | -115 | -2.9% | 1,491,000 |
| 2018/06/18 | 3,956 | 3,997 | 3,944 | 3,969 | +6 | +0.2% | 1,085,500 |
| 2018/06/15 | 4,013 | 4,013 | 3,933 | 3,963 | -23 | -0.6% | 1,766,100 |
| 2018/06/14 | 4,056 | 4,056 | 3,985 | 3,986 | -98 | -2.4% | 1,407,900 |
| 2018/06/13 | 4,104 | 4,107 | 4,050 | 4,084 | +18 | +0.4% | 1,388,900 |
| 2018/06/12 | 4,081 | 4,099 | 4,042 | 4,066 | +34 | +0.8% | 907,100 |
| 2018/06/11 | 4,053 | 4,065 | 4,029 | 4,032 | -27 | -0.7% | 769,400 |
| 2018/06/08 | 4,056 | 4,102 | 4,048 | 4,059 | -28 | -0.7% | 1,801,800 |
| 2018/06/07 | 4,082 | 4,096 | 4,061 | 4,087 | ±0 | ±0% | 1,021,700 |
| 2018/06/06 | 4,088 | 4,099 | 4,068 | 4,087 | +20 | +0.5% | 970,200 |
| 2018/06/05 | 4,099 | 4,127 | 4,051 | 4,067 | -1 | ±0% | 985,200 |
| 2018/06/04 | 4,063 | 4,095 | 4,038 | 4,068 | +55 | +1.4% | 1,031,600 |
| 2018/06/01 | 3,936 | 4,037 | 3,936 | 4,013 | +66 | +1.7% | 1,302,200 |
| 2018/05/31 | 3,940 | 4,010 | 3,907 | 3,947 | +21 | +0.5% | 2,840,800 |
| 2018/05/30 | 3,960 | 3,962 | 3,917 | 3,926 | -91 | -2.3% | 1,460,500 |
| 2018/05/29 | 4,030 | 4,043 | 3,994 | 4,017 | -19 | -0.5% | 718,100 |
| 2018/05/28 | 4,024 | 4,046 | 4,016 | 4,036 | +7 | +0.2% | 747,300 |
| 2018/05/25 | 4,022 | 4,041 | 3,986 | 4,029 | -5 | -0.1% | 1,236,500 |
| 2018/05/24 | 4,064 | 4,091 | 4,024 | 4,034 | -75 | -1.8% | 1,221,600 |
| 2018/05/23 | 4,145 | 4,173 | 4,104 | 4,109 | -75 | -1.8% | 1,247,900 |
| 2018/05/22 | 4,203 | 4,205 | 4,151 | 4,184 | -21 | -0.5% | 1,000,700 |
| 2018/05/21 | 4,197 | 4,227 | 4,183 | 4,205 | +8 | +0.2% | 920,400 |
| 2018/05/18 | 4,264 | 4,267 | 4,188 | 4,197 | -3 | -0.1% | 1,193,000 |
| 2018/05/17 | 4,207 | 4,214 | 4,164 | 4,200 | +32 | +0.8% | 908,800 |
| 2018/05/16 | 4,193 | 4,201 | 4,162 | 4,168 | -62 | -1.5% | 984,400 |
| 2018/05/15 | 4,293 | 4,293 | 4,216 | 4,230 | -38 | -0.9% | 1,242,100 |
| 2018/05/14 | 4,180 | 4,277 | 4,171 | 4,268 | +104 | +2.5% | 1,543,000 |
| 2018/05/11 | 4,114 | 4,175 | 4,063 | 4,164 | +93 | +2.3% | 2,250,800 |
| 2018/05/10 | 3,995 | 4,089 | 3,926 | 4,071 | +50 | +1.2% | 2,205,300 |
| 2018/05/09 | 4,095 | 4,102 | 4,005 | 4,021 | -83 | -2% | 1,337,800 |
| 2018/05/08 | 4,091 | 4,131 | 4,073 | 4,104 | +48 | +1.2% | 1,561,100 |
| 2018/05/07 | 4,047 | 4,057 | 4,000 | 4,056 | +42 | +1% | 1,370,900 |
| 2018/05/02 | 4,031 | 4,036 | 3,988 | 4,014 | -11 | -0.3% | 1,162,500 |
| 2018/05/01 | 4,029 | 4,036 | 4,016 | 4,025 | +15 | +0.4% | 1,248,400 |
| 2018/04/27 | 3,995 | 4,032 | 3,981 | 4,010 | +17 | +0.4% | 2,099,700 |
| 2018/04/26 | 4,019 | 4,023 | 3,972 | 3,993 | -25 | -0.6% | 1,483,700 |
| 2018/04/25 | 3,968 | 4,028 | 3,958 | 4,018 | +17 | +0.4% | 1,203,000 |
| 2018/04/24 | 4,000 | 4,020 | 3,973 | 4,001 | +17 | +0.4% | 1,372,100 |
| 2018/04/23 | 4,012 | 4,012 | 3,965 | 3,984 | -40 | -1% | 1,225,400 |
| 2018/04/20 | 4,054 | 4,054 | 4,012 | 4,024 | -2 | ±0% | 1,155,500 |
| 2018/04/19 | 4,060 | 4,060 | 4,024 | 4,026 | -6 | -0.1% | 1,363,700 |
| 2018/04/18 | 4,020 | 4,055 | 4,006 | 4,032 | +34 | +0.9% | 1,573,100 |
| 2018/04/17 | 4,056 | 4,058 | 3,998 | 3,998 | -60 | -1.5% | 1,104,100 |
| 2018/04/16 | 4,015 | 4,071 | 4,010 | 4,058 | +54 | +1.3% | 937,500 |
1551～
1600
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
