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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,810 | 3,829 | 3,783 | 3,819 | +2 | +0.1% | 1,357,400 |
| 2017/06/20 | 3,828 | 3,843 | 3,811 | 3,817 | -8 | -0.2% | 1,654,500 |
| 2017/06/19 | 3,820 | 3,843 | 3,806 | 3,825 | +14 | +0.4% | 1,176,800 |
| 2017/06/16 | 3,839 | 3,849 | 3,788 | 3,811 | +2 | +0.1% | 2,499,100 |
| 2017/06/15 | 3,720 | 3,817 | 3,720 | 3,809 | +92 | +2.5% | 2,181,700 |
| 2017/06/14 | 3,731 | 3,757 | 3,716 | 3,717 | -6 | -0.2% | 2,033,200 |
| 2017/06/13 | 3,628 | 3,724 | 3,628 | 3,723 | +118 | +3.3% | 2,083,300 |
| 2017/06/12 | 3,560 | 3,612 | 3,551 | 3,605 | +20 | +0.6% | 1,533,500 |
| 2017/06/09 | 3,651 | 3,652 | 3,577 | 3,585 | -41 | -1.1% | 2,461,200 |
| 2017/06/08 | 3,642 | 3,645 | 3,613 | 3,626 | -7 | -0.2% | 1,560,800 |
| 2017/06/07 | 3,670 | 3,699 | 3,622 | 3,633 | -88 | -2.4% | 2,681,200 |
| 2017/06/06 | 3,703 | 3,736 | 3,701 | 3,721 | +18 | +0.5% | 2,040,100 |
| 2017/06/05 | 3,693 | 3,715 | 3,665 | 3,703 | +12 | +0.3% | 1,701,400 |
| 2017/06/02 | 3,667 | 3,699 | 3,643 | 3,691 | +39 | +1.1% | 2,079,200 |
| 2017/06/01 | 3,616 | 3,663 | 3,609 | 3,652 | +33 | +0.9% | 1,760,800 |
| 2017/05/31 | 3,601 | 3,619 | 3,570 | 3,619 | +6 | +0.2% | 2,201,000 |
| 2017/05/30 | 3,618 | 3,635 | 3,600 | 3,613 | -14 | -0.4% | 1,236,400 |
| 2017/05/29 | 3,629 | 3,642 | 3,613 | 3,627 | +5 | +0.1% | 810,200 |
| 2017/05/26 | 3,691 | 3,692 | 3,615 | 3,622 | -37 | -1% | 1,290,100 |
| 2017/05/25 | 3,617 | 3,672 | 3,615 | 3,659 | +48 | +1.3% | 1,390,100 |
| 2017/05/24 | 3,614 | 3,630 | 3,591 | 3,611 | +24 | +0.7% | 1,370,400 |
| 2017/05/23 | 3,577 | 3,598 | 3,557 | 3,587 | -23 | -0.6% | 1,404,200 |
| 2017/05/22 | 3,597 | 3,613 | 3,585 | 3,610 | +18 | +0.5% | 1,146,600 |
| 2017/05/19 | 3,585 | 3,603 | 3,561 | 3,592 | +11 | +0.3% | 2,244,000 |
| 2017/05/18 | 3,594 | 3,620 | 3,570 | 3,581 | -67 | -1.8% | 2,661,000 |
| 2017/05/17 | 3,634 | 3,653 | 3,607 | 3,648 | +14 | +0.4% | 2,200,700 |
| 2017/05/16 | 3,653 | 3,657 | 3,610 | 3,634 | -10 | -0.3% | 1,765,200 |
| 2017/05/15 | 3,585 | 3,644 | 3,580 | 3,644 | +40 | +1.1% | 2,210,800 |
| 2017/05/12 | 3,622 | 3,633 | 3,563 | 3,604 | -7 | -0.2% | 3,570,500 |
| 2017/05/11 | 3,554 | 3,640 | 3,540 | 3,611 | +64 | +1.8% | 2,923,900 |
| 2017/05/10 | 3,542 | 3,558 | 3,528 | 3,547 | +3 | +0.1% | 1,757,600 |
| 2017/05/09 | 3,520 | 3,555 | 3,514 | 3,544 | +17 | +0.5% | 2,652,300 |
| 2017/05/08 | 3,483 | 3,533 | 3,459 | 3,527 | +184 | +5.5% | 4,340,700 |
| 2017/05/02 | 3,320 | 3,357 | 3,319 | 3,343 | +48 | +1.5% | 1,658,600 |
| 2017/05/01 | 3,285 | 3,300 | 3,244 | 3,295 | -16 | -0.5% | 1,832,600 |
| 2017/04/28 | 3,329 | 3,329 | 3,302 | 3,311 | -9 | -0.3% | 1,396,100 |
| 2017/04/27 | 3,318 | 3,359 | 3,306 | 3,320 | +14 | +0.4% | 2,282,000 |
| 2017/04/26 | 3,301 | 3,308 | 3,280 | 3,306 | ±0 | ±0% | 1,863,800 |
| 2017/04/25 | 3,291 | 3,313 | 3,284 | 3,306 | +12 | +0.4% | 1,722,700 |
| 2017/04/24 | 3,276 | 3,303 | 3,265 | 3,294 | +54 | +1.7% | 1,909,700 |
| 2017/04/21 | 3,250 | 3,254 | 3,223 | 3,240 | +15 | +0.5% | 1,976,600 |
| 2017/04/20 | 3,211 | 3,241 | 3,190 | 3,225 | +17 | +0.5% | 1,868,100 |
| 2017/04/19 | 3,197 | 3,245 | 3,192 | 3,208 | ±0 | ±0% | 1,707,800 |
| 2017/04/18 | 3,237 | 3,254 | 3,196 | 3,208 | -7 | -0.2% | 1,386,700 |
| 2017/04/17 | 3,146 | 3,215 | 3,141 | 3,215 | +59 | +1.9% | 1,294,900 |
| 2017/04/14 | 3,182 | 3,183 | 3,138 | 3,156 | +14 | +0.4% | 1,912,700 |
| 2017/04/13 | 3,150 | 3,170 | 3,127 | 3,142 | -27 | -0.9% | 1,499,900 |
| 2017/04/12 | 3,146 | 3,170 | 3,132 | 3,169 | +1 | ±0% | 1,663,400 |
| 2017/04/11 | 3,207 | 3,208 | 3,142 | 3,168 | -5 | -0.2% | 1,812,200 |
| 2017/04/10 | 3,200 | 3,206 | 3,160 | 3,173 | -2 | -0.1% | 1,204,700 |
1801～
1850
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
