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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 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 |
1651～
1700
件表示中 / 3685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 | 513,500円 | +3.2% | -4.1% | 2.86% | 11.94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 | 317,500円 | +10.9% | +12.4% | 4.54% | 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 | 331,900円 | +7.7% | -2.1% | 3.13% | 13.02倍 | 1.29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 | 211,300円 | +12.7% | +66.1% | 3.79% | 10.41倍 | 1.33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 | 699,800円 | +12.8% | +149.3% | 1.86% | 14.61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
