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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,992 | 4,020 | 3,957 | 4,004 | -1 | ±0% | 1,276,900 |
| 2018/04/12 | 3,992 | 4,041 | 3,988 | 4,005 | -16 | -0.4% | 1,017,000 |
| 2018/04/11 | 4,079 | 4,097 | 4,020 | 4,021 | -98 | -2.4% | 1,430,800 |
| 2018/04/10 | 4,088 | 4,160 | 4,073 | 4,119 | +8 | +0.2% | 1,638,500 |
| 2018/04/09 | 4,055 | 4,129 | 4,051 | 4,111 | +54 | +1.3% | 1,693,000 |
| 2018/04/06 | 4,069 | 4,104 | 4,053 | 4,057 | -19 | -0.5% | 1,374,300 |
| 2018/04/05 | 4,063 | 4,103 | 4,049 | 4,076 | +47 | +1.2% | 1,402,000 |
| 2018/04/04 | 4,059 | 4,064 | 3,988 | 4,029 | -34 | -0.8% | 1,519,400 |
| 2018/04/03 | 4,008 | 4,080 | 3,991 | 4,063 | +19 | +0.5% | 968,400 |
| 2018/04/02 | 4,089 | 4,115 | 4,044 | 4,044 | -56 | -1.4% | 749,800 |
| 2018/03/30 | 4,078 | 4,118 | 4,045 | 4,100 | +60 | +1.5% | 1,600,000 |
| 2018/03/29 | 4,074 | 4,105 | 4,000 | 4,040 | +21 | +0.5% | 1,359,400 |
| 2018/03/28 | 3,963 | 4,020 | 3,925 | 4,019 | -21 | -0.5% | 2,065,000 |
| 2018/03/27 | 3,918 | 4,046 | 3,895 | 4,040 | +162 | +4.2% | 2,260,400 |
| 2018/03/26 | 3,782 | 3,878 | 3,782 | 3,878 | +30 | +0.8% | 1,750,300 |
| 2018/03/23 | 3,914 | 3,945 | 3,837 | 3,848 | -196 | -4.8% | 2,709,800 |
| 2018/03/22 | 4,004 | 4,063 | 4,004 | 4,044 | -37 | -0.9% | 2,139,300 |
| 2018/03/20 | 4,033 | 4,085 | 4,000 | 4,081 | +18 | +0.4% | 1,011,100 |
| 2018/03/19 | 4,122 | 4,139 | 4,046 | 4,063 | -69 | -1.7% | 1,037,600 |
| 2018/03/16 | 4,150 | 4,150 | 4,092 | 4,132 | +8 | +0.2% | 2,093,700 |
| 2018/03/15 | 4,037 | 4,133 | 4,027 | 4,124 | +102 | +2.5% | 1,805,100 |
| 2018/03/14 | 4,031 | 4,056 | 4,018 | 4,022 | -19 | -0.5% | 1,805,900 |
| 2018/03/13 | 3,962 | 4,051 | 3,939 | 4,041 | +92 | +2.3% | 1,654,100 |
| 2018/03/12 | 3,978 | 3,992 | 3,924 | 3,949 | +40 | +1% | 978,500 |
| 2018/03/09 | 3,910 | 3,988 | 3,881 | 3,909 | +46 | +1.2% | 2,550,900 |
| 2018/03/08 | 3,849 | 3,866 | 3,823 | 3,863 | +51 | +1.3% | 1,795,000 |
| 2018/03/07 | 3,800 | 3,873 | 3,784 | 3,812 | -34 | -0.9% | 2,051,800 |
| 2018/03/06 | 3,890 | 3,916 | 3,835 | 3,846 | -7 | -0.2% | 2,046,800 |
| 2018/03/05 | 3,796 | 3,861 | 3,783 | 3,853 | +28 | +0.7% | 1,381,000 |
| 2018/03/02 | 3,819 | 3,847 | 3,799 | 3,825 | -48 | -1.2% | 1,795,400 |
| 2018/03/01 | 3,925 | 3,926 | 3,856 | 3,873 | -104 | -2.6% | 1,551,800 |
| 2018/02/28 | 4,019 | 4,038 | 3,977 | 3,977 | -81 | -2% | 1,693,300 |
| 2018/02/27 | 4,071 | 4,080 | 4,035 | 4,058 | +42 | +1% | 1,413,700 |
| 2018/02/26 | 4,005 | 4,033 | 3,973 | 4,016 | +41 | +1% | 1,062,300 |
| 2018/02/23 | 3,935 | 3,979 | 3,921 | 3,975 | +99 | +2.6% | 1,220,500 |
| 2018/02/22 | 3,881 | 3,893 | 3,854 | 3,876 | -66 | -1.7% | 1,297,000 |
| 2018/02/21 | 3,977 | 3,981 | 3,921 | 3,942 | -30 | -0.8% | 1,438,000 |
| 2018/02/20 | 3,993 | 4,004 | 3,950 | 3,972 | -21 | -0.5% | 1,159,400 |
| 2018/02/19 | 3,940 | 3,993 | 3,924 | 3,993 | +101 | +2.6% | 1,635,700 |
| 2018/02/16 | 3,870 | 3,915 | 3,848 | 3,892 | +43 | +1.1% | 1,374,400 |
| 2018/02/15 | 3,890 | 3,892 | 3,842 | 3,849 | -3 | -0.1% | 1,290,500 |
| 2018/02/14 | 3,871 | 3,907 | 3,827 | 3,852 | -14 | -0.4% | 1,875,600 |
| 2018/02/13 | 3,998 | 4,003 | 3,851 | 3,866 | -75 | -1.9% | 2,498,200 |
| 2018/02/09 | 3,888 | 4,020 | 3,874 | 3,941 | -112 | -2.8% | 3,010,700 |
| 2018/02/08 | 4,020 | 4,064 | 4,009 | 4,053 | +45 | +1.1% | 2,260,400 |
| 2018/02/07 | 4,144 | 4,162 | 4,001 | 4,008 | -15 | -0.4% | 2,352,900 |
| 2018/02/06 | 4,089 | 4,120 | 3,958 | 4,023 | -233 | -5.5% | 3,121,300 |
| 2018/02/05 | 4,270 | 4,301 | 4,249 | 4,256 | -99 | -2.3% | 1,537,100 |
| 2018/02/02 | 4,317 | 4,365 | 4,308 | 4,355 | -28 | -0.6% | 1,329,700 |
| 2018/02/01 | 4,305 | 4,386 | 4,305 | 4,383 | +78 | +1.8% | 1,424,700 |
1601～
1650
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
