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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1651～
1700
件表示中 / 3586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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 |
| 大林組 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 |
| 鹿 島 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 |
| 大成建 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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
