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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/09/01 | 3,821 | 3,822 | 3,776 | 3,790 | -57 | -1.5% | 1,949,600 |
| 2017/08/31 | 3,841 | 3,850 | 3,828 | 3,847 | +17 | +0.4% | 1,397,800 |
| 2017/08/30 | 3,824 | 3,848 | 3,813 | 3,830 | +36 | +0.9% | 1,979,500 |
| 2017/08/29 | 3,766 | 3,811 | 3,762 | 3,794 | +11 | +0.3% | 1,322,300 |
| 2017/08/28 | 3,782 | 3,792 | 3,764 | 3,783 | +24 | +0.6% | 1,194,500 |
| 2017/08/25 | 3,760 | 3,783 | 3,746 | 3,759 | +3 | +0.1% | 1,075,900 |
| 2017/08/24 | 3,780 | 3,800 | 3,756 | 3,756 | -21 | -0.6% | 1,276,900 |
| 2017/08/23 | 3,800 | 3,824 | 3,766 | 3,777 | +6 | +0.2% | 1,482,700 |
| 2017/08/22 | 3,823 | 3,828 | 3,764 | 3,771 | -42 | -1.1% | 1,392,000 |
| 2017/08/21 | 3,785 | 3,824 | 3,785 | 3,813 | +34 | +0.9% | 1,166,400 |
| 2017/08/18 | 3,805 | 3,848 | 3,778 | 3,779 | -91 | -2.4% | 1,784,900 |
| 2017/08/17 | 3,881 | 3,910 | 3,867 | 3,870 | -11 | -0.3% | 1,079,600 |
| 2017/08/16 | 3,925 | 3,930 | 3,875 | 3,881 | -36 | -0.9% | 1,217,200 |
| 2017/08/15 | 3,881 | 3,923 | 3,866 | 3,917 | +49 | +1.3% | 1,272,600 |
| 2017/08/14 | 3,912 | 3,914 | 3,857 | 3,868 | -33 | -0.8% | 1,590,000 |
| 2017/08/10 | 3,938 | 3,938 | 3,872 | 3,901 | -10 | -0.3% | 1,538,600 |
| 2017/08/09 | 3,954 | 3,985 | 3,903 | 3,911 | -14 | -0.4% | 1,857,600 |
| 2017/08/08 | 3,988 | 3,989 | 3,912 | 3,925 | -38 | -1% | 1,527,300 |
| 2017/08/07 | 3,921 | 3,963 | 3,902 | 3,963 | +71 | +1.8% | 1,241,800 |
| 2017/08/04 | 3,880 | 3,907 | 3,867 | 3,892 | ±0 | ±0% | 781,200 |
| 2017/08/03 | 3,891 | 3,903 | 3,881 | 3,892 | +3 | +0.1% | 866,600 |
| 2017/08/02 | 3,918 | 3,930 | 3,884 | 3,889 | -29 | -0.7% | 878,500 |
| 2017/08/01 | 3,849 | 3,924 | 3,840 | 3,918 | +69 | +1.8% | 1,145,700 |
| 2017/07/31 | 3,850 | 3,872 | 3,845 | 3,849 | -20 | -0.5% | 1,108,600 |
| 2017/07/28 | 3,814 | 3,878 | 3,805 | 3,869 | +43 | +1.1% | 1,024,700 |
| 2017/07/27 | 3,815 | 3,857 | 3,806 | 3,826 | -11 | -0.3% | 1,212,800 |
| 2017/07/26 | 3,845 | 3,848 | 3,824 | 3,837 | +11 | +0.3% | 891,200 |
| 2017/07/25 | 3,839 | 3,846 | 3,814 | 3,826 | -13 | -0.3% | 846,600 |
| 2017/07/24 | 3,843 | 3,854 | 3,822 | 3,839 | -27 | -0.7% | 815,400 |
| 2017/07/21 | 3,869 | 3,876 | 3,856 | 3,866 | -33 | -0.8% | 847,500 |
| 2017/07/20 | 3,860 | 3,903 | 3,856 | 3,899 | +53 | +1.4% | 1,150,900 |
| 2017/07/19 | 3,806 | 3,852 | 3,802 | 3,846 | +40 | +1.1% | 985,700 |
| 2017/07/18 | 3,840 | 3,857 | 3,787 | 3,806 | -44 | -1.1% | 1,316,000 |
| 2017/07/14 | 3,863 | 3,873 | 3,843 | 3,850 | +3 | +0.1% | 1,180,900 |
| 2017/07/13 | 3,870 | 3,891 | 3,847 | 3,847 | -19 | -0.5% | 1,041,500 |
| 2017/07/12 | 3,903 | 3,918 | 3,850 | 3,866 | -36 | -0.9% | 1,465,600 |
1751～
1800
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
