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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,007 | 4,018 | 3,966 | 3,979 | -101 | -2.5% | 2,823,300 |
| 2017/11/14 | 4,105 | 4,138 | 4,074 | 4,080 | -31 | -0.8% | 2,179,700 |
| 2017/11/13 | 4,200 | 4,214 | 4,107 | 4,111 | -191 | -4.4% | 2,501,100 |
| 2017/11/10 | 4,293 | 4,325 | 4,255 | 4,302 | -4 | -0.1% | 2,380,600 |
| 2017/11/09 | 4,317 | 4,435 | 4,255 | 4,306 | -1 | ±0% | 3,543,700 |
| 2017/11/08 | 4,279 | 4,312 | 4,271 | 4,307 | +33 | +0.8% | 1,537,600 |
| 2017/11/07 | 4,176 | 4,279 | 4,164 | 4,274 | +40 | +0.9% | 1,616,700 |
| 2017/11/06 | 4,248 | 4,250 | 4,207 | 4,234 | -5 | -0.1% | 1,063,200 |
| 2017/11/02 | 4,239 | 4,241 | 4,189 | 4,239 | +17 | +0.4% | 1,163,300 |
| 2017/11/01 | 4,160 | 4,237 | 4,146 | 4,222 | +82 | +2% | 1,524,000 |
| 2017/10/31 | 4,143 | 4,155 | 4,126 | 4,140 | -23 | -0.6% | 1,327,000 |
| 2017/10/30 | 4,188 | 4,188 | 4,142 | 4,163 | -15 | -0.4% | 1,947,400 |
| 2017/10/27 | 4,181 | 4,181 | 4,129 | 4,178 | +55 | +1.3% | 1,313,800 |
| 2017/10/26 | 4,116 | 4,125 | 4,098 | 4,123 | +4 | +0.1% | 1,108,200 |
| 2017/10/25 | 4,149 | 4,168 | 4,103 | 4,119 | -29 | -0.7% | 1,205,800 |
| 2017/10/24 | 4,091 | 4,148 | 4,082 | 4,148 | +52 | +1.3% | 1,213,300 |
| 2017/10/23 | 4,110 | 4,118 | 4,078 | 4,096 | +29 | +0.7% | 1,186,900 |
| 2017/10/20 | 4,050 | 4,090 | 4,033 | 4,067 | +3 | +0.1% | 1,349,300 |
| 2017/10/19 | 4,061 | 4,080 | 4,043 | 4,064 | +3 | +0.1% | 1,193,100 |
| 2017/10/18 | 4,038 | 4,084 | 4,034 | 4,061 | -19 | -0.5% | 1,494,800 |
| 2017/10/17 | 4,100 | 4,106 | 4,066 | 4,080 | +16 | +0.4% | 1,086,500 |
| 2017/10/16 | 4,068 | 4,125 | 4,062 | 4,064 | +10 | +0.2% | 1,754,600 |
| 2017/10/13 | 4,059 | 4,070 | 4,027 | 4,054 | -11 | -0.3% | 2,088,300 |
| 2017/10/12 | 4,062 | 4,085 | 4,054 | 4,065 | +27 | +0.7% | 1,379,000 |
| 2017/10/11 | 3,986 | 4,059 | 3,977 | 4,038 | +41 | +1% | 1,640,100 |
| 2017/10/10 | 3,954 | 3,998 | 3,931 | 3,997 | +79 | +2% | 1,712,300 |
| 2017/10/06 | 3,925 | 3,935 | 3,905 | 3,918 | +6 | +0.2% | 988,700 |
| 2017/10/05 | 3,950 | 3,950 | 3,899 | 3,912 | +7 | +0.2% | 865,400 |
| 2017/10/04 | 3,914 | 3,920 | 3,887 | 3,905 | +7 | +0.2% | 1,116,000 |
| 2017/10/03 | 3,878 | 3,900 | 3,870 | 3,898 | +17 | +0.4% | 1,355,900 |
| 2017/10/02 | 3,902 | 3,902 | 3,864 | 3,881 | -4 | -0.1% | 984,900 |
| 2017/09/29 | 3,930 | 3,933 | 3,883 | 3,885 | -23 | -0.6% | 1,423,900 |
| 2017/09/28 | 3,893 | 3,915 | 3,861 | 3,908 | +45 | +1.2% | 1,662,200 |
| 2017/09/27 | 3,885 | 3,889 | 3,840 | 3,863 | -50 | -1.3% | 1,152,200 |
| 2017/09/26 | 3,888 | 3,914 | 3,881 | 3,913 | +22 | +0.6% | 1,537,500 |
| 2017/09/25 | 3,932 | 3,943 | 3,868 | 3,891 | -8 | -0.2% | 1,355,300 |
| 2017/09/22 | 3,938 | 3,938 | 3,884 | 3,899 | -5 | -0.1% | 1,411,600 |
| 2017/09/21 | 3,894 | 3,917 | 3,883 | 3,904 | +51 | +1.3% | 1,439,000 |
| 2017/09/20 | 3,845 | 3,870 | 3,840 | 3,853 | +4 | +0.1% | 1,539,600 |
| 2017/09/19 | 3,800 | 3,854 | 3,785 | 3,849 | +84 | +2.2% | 2,045,600 |
| 2017/09/15 | 3,746 | 3,772 | 3,732 | 3,765 | +23 | +0.6% | 2,118,600 |
| 2017/09/14 | 3,752 | 3,759 | 3,735 | 3,742 | -10 | -0.3% | 959,500 |
| 2017/09/13 | 3,764 | 3,777 | 3,750 | 3,752 | -5 | -0.1% | 1,419,500 |
| 2017/09/12 | 3,776 | 3,784 | 3,741 | 3,757 | -6 | -0.2% | 1,415,100 |
| 2017/09/11 | 3,723 | 3,764 | 3,715 | 3,763 | +86 | +2.3% | 1,270,700 |
| 2017/09/08 | 3,706 | 3,726 | 3,665 | 3,677 | -32 | -0.9% | 2,982,500 |
| 2017/09/07 | 3,729 | 3,758 | 3,703 | 3,709 | +11 | +0.3% | 1,531,700 |
| 2017/09/06 | 3,685 | 3,712 | 3,669 | 3,698 | -14 | -0.4% | 2,026,600 |
| 2017/09/05 | 3,739 | 3,752 | 3,700 | 3,712 | -34 | -0.9% | 1,364,100 |
| 2017/09/04 | 3,766 | 3,781 | 3,741 | 3,746 | -44 | -1.2% | 1,282,200 |
1701～
1750
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
