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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,440 | 4,440 | 4,300 | 4,305 | -152 | -3.4% | 2,163,100 |
| 2018/01/30 | 4,509 | 4,540 | 4,449 | 4,457 | -47 | -1% | 1,873,500 |
| 2018/01/29 | 4,501 | 4,547 | 4,492 | 4,504 | -12 | -0.3% | 907,500 |
| 2018/01/26 | 4,555 | 4,579 | 4,496 | 4,516 | -58 | -1.3% | 1,442,300 |
| 2018/01/25 | 4,567 | 4,577 | 4,536 | 4,574 | -7 | -0.2% | 1,327,800 |
| 2018/01/24 | 4,560 | 4,591 | 4,559 | 4,581 | +15 | +0.3% | 945,100 |
| 2018/01/23 | 4,529 | 4,569 | 4,515 | 4,566 | +36 | +0.8% | 921,700 |
| 2018/01/22 | 4,508 | 4,530 | 4,480 | 4,530 | +23 | +0.5% | 792,300 |
| 2018/01/19 | 4,480 | 4,552 | 4,480 | 4,507 | +54 | +1.2% | 1,428,500 |
| 2018/01/18 | 4,515 | 4,537 | 4,440 | 4,453 | -15 | -0.3% | 1,683,900 |
| 2018/01/17 | 4,456 | 4,484 | 4,442 | 4,468 | +12 | +0.3% | 1,133,900 |
| 2018/01/16 | 4,420 | 4,477 | 4,415 | 4,456 | +9 | +0.2% | 921,000 |
| 2018/01/15 | 4,428 | 4,481 | 4,422 | 4,447 | +16 | +0.4% | 1,228,800 |
| 2018/01/12 | 4,450 | 4,461 | 4,406 | 4,431 | -34 | -0.8% | 1,838,900 |
| 2018/01/11 | 4,485 | 4,485 | 4,435 | 4,465 | -67 | -1.5% | 1,525,600 |
| 2018/01/10 | 4,585 | 4,594 | 4,500 | 4,532 | +25 | +0.6% | 1,816,400 |
| 2018/01/09 | 4,529 | 4,532 | 4,481 | 4,507 | -8 | -0.2% | 2,211,800 |
| 2018/01/05 | 4,479 | 4,520 | 4,447 | 4,515 | +58 | +1.3% | 1,465,400 |
| 2018/01/04 | 4,397 | 4,458 | 4,360 | 4,457 | +130 | +3% | 1,975,000 |
| 2017/12/29 | 4,366 | 4,371 | 4,326 | 4,327 | -47 | -1.1% | 787,000 |
| 2017/12/28 | 4,415 | 4,426 | 4,363 | 4,374 | -52 | -1.2% | 615,300 |
| 2017/12/27 | 4,413 | 4,429 | 4,400 | 4,426 | +23 | +0.5% | 601,100 |
| 2017/12/26 | 4,381 | 4,413 | 4,381 | 4,403 | +19 | +0.4% | 657,300 |
| 2017/12/25 | 4,340 | 4,399 | 4,332 | 4,384 | +38 | +0.9% | 570,000 |
| 2017/12/22 | 4,313 | 4,347 | 4,298 | 4,346 | +33 | +0.8% | 844,100 |
| 2017/12/21 | 4,292 | 4,329 | 4,289 | 4,313 | +24 | +0.6% | 973,300 |
| 2017/12/20 | 4,368 | 4,368 | 4,288 | 4,289 | -84 | -1.9% | 1,530,300 |
| 2017/12/19 | 4,389 | 4,396 | 4,333 | 4,373 | +16 | +0.4% | 1,269,300 |
| 2017/12/18 | 4,336 | 4,362 | 4,312 | 4,357 | +62 | +1.4% | 1,086,000 |
| 2017/12/15 | 4,299 | 4,335 | 4,257 | 4,295 | -17 | -0.4% | 1,596,100 |
| 2017/12/14 | 4,323 | 4,339 | 4,301 | 4,312 | -10 | -0.2% | 1,112,700 |
| 2017/12/13 | 4,355 | 4,388 | 4,309 | 4,322 | -1 | ±0% | 1,241,600 |
| 2017/12/12 | 4,310 | 4,340 | 4,299 | 4,323 | +24 | +0.6% | 1,053,900 |
| 2017/12/11 | 4,286 | 4,300 | 4,243 | 4,299 | +24 | +0.6% | 1,158,300 |
| 2017/12/08 | 4,255 | 4,284 | 4,242 | 4,275 | +27 | +0.6% | 2,595,700 |
| 2017/12/07 | 4,159 | 4,261 | 4,141 | 4,248 | +119 | +2.9% | 1,847,500 |
| 2017/12/06 | 4,163 | 4,191 | 4,117 | 4,129 | -65 | -1.5% | 1,883,500 |
| 2017/12/05 | 4,108 | 4,203 | 4,098 | 4,194 | +78 | +1.9% | 1,698,200 |
| 2017/12/04 | 4,151 | 4,170 | 4,109 | 4,116 | -22 | -0.5% | 1,158,200 |
| 2017/12/01 | 4,160 | 4,174 | 4,103 | 4,138 | +24 | +0.6% | 1,616,900 |
| 2017/11/30 | 4,108 | 4,139 | 4,085 | 4,114 | +51 | +1.3% | 2,996,600 |
| 2017/11/29 | 4,092 | 4,092 | 4,033 | 4,063 | -6 | -0.1% | 1,176,500 |
| 2017/11/28 | 4,058 | 4,097 | 4,057 | 4,069 | +17 | +0.4% | 1,207,800 |
| 2017/11/27 | 4,082 | 4,093 | 4,049 | 4,052 | -34 | -0.8% | 1,448,200 |
| 2017/11/24 | 4,050 | 4,093 | 4,043 | 4,086 | +16 | +0.4% | 971,600 |
| 2017/11/22 | 4,101 | 4,109 | 4,058 | 4,070 | +20 | +0.5% | 1,309,700 |
| 2017/11/21 | 4,060 | 4,083 | 4,050 | 4,050 | +22 | +0.5% | 1,360,300 |
| 2017/11/20 | 4,046 | 4,052 | 4,003 | 4,028 | -44 | -1.1% | 1,565,200 |
| 2017/11/17 | 4,099 | 4,126 | 4,045 | 4,072 | +34 | +0.8% | 2,246,600 |
| 2017/11/16 | 3,941 | 4,055 | 3,936 | 4,038 | +59 | +1.5% | 2,105,900 |
1651～
1700
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
