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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,857 | 3,911 | 3,852 | 3,902 | +52 | +1.4% | 1,700,200 |
| 2017/07/10 | 3,810 | 3,858 | 3,794 | 3,850 | +70 | +1.9% | 1,499,200 |
| 2017/07/07 | 3,833 | 3,837 | 3,760 | 3,780 | -75 | -1.9% | 2,103,900 |
| 2017/07/06 | 3,855 | 3,868 | 3,844 | 3,855 | +21 | +0.5% | 1,870,700 |
| 2017/07/05 | 3,809 | 3,838 | 3,785 | 3,834 | +33 | +0.9% | 1,283,200 |
| 2017/07/04 | 3,812 | 3,834 | 3,784 | 3,801 | -2 | -0.1% | 1,107,400 |
| 2017/07/03 | 3,834 | 3,843 | 3,798 | 3,803 | -35 | -0.9% | 1,250,900 |
| 2017/06/30 | 3,842 | 3,854 | 3,818 | 3,838 | -7 | -0.2% | 1,978,100 |
| 2017/06/29 | 3,848 | 3,860 | 3,826 | 3,845 | +13 | +0.3% | 1,183,000 |
| 2017/06/28 | 3,820 | 3,852 | 3,805 | 3,832 | -16 | -0.4% | 1,280,300 |
| 2017/06/27 | 3,848 | 3,849 | 3,803 | 3,848 | +11 | +0.3% | 1,387,600 |
| 2017/06/26 | 3,837 | 3,852 | 3,824 | 3,837 | -9 | -0.2% | 833,300 |
| 2017/06/23 | 3,844 | 3,854 | 3,817 | 3,846 | +6 | +0.2% | 866,400 |
| 2017/06/22 | 3,850 | 3,857 | 3,816 | 3,840 | +21 | +0.5% | 1,444,000 |
| 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 |
1801～
1850
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
