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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 3,138 | 3,194 | 3,130 | 3,175 | +64 | +2.1% | 2,904,400 |
| 2017/04/06 | 3,160 | 3,163 | 3,096 | 3,111 | -51 | -1.6% | 2,090,700 |
| 2017/04/05 | 3,159 | 3,164 | 3,137 | 3,162 | +12 | +0.4% | 1,545,800 |
| 2017/04/04 | 3,159 | 3,168 | 3,134 | 3,150 | -29 | -0.9% | 2,084,200 |
| 2017/04/03 | 3,207 | 3,211 | 3,145 | 3,179 | -17 | -0.5% | 3,048,300 |
| 2017/03/31 | 3,237 | 3,264 | 3,196 | 3,196 | +16 | +0.5% | 3,237,200 |
| 2017/03/30 | 3,218 | 3,218 | 3,178 | 3,180 | -48 | -1.5% | 2,197,500 |
| 2017/03/29 | 3,225 | 3,228 | 3,188 | 3,228 | -19 | -0.6% | 1,980,000 |
| 2017/03/28 | 3,230 | 3,252 | 3,226 | 3,247 | +48 | +1.5% | 2,775,100 |
| 2017/03/27 | 3,222 | 3,241 | 3,192 | 3,199 | -51 | -1.6% | 1,620,800 |
| 2017/03/24 | 3,235 | 3,259 | 3,216 | 3,250 | +7 | +0.2% | 1,947,500 |
| 2017/03/23 | 3,211 | 3,249 | 3,206 | 3,243 | +12 | +0.4% | 1,228,500 |
| 2017/03/22 | 3,222 | 3,266 | 3,215 | 3,231 | -37 | -1.1% | 1,640,600 |
| 2017/03/21 | 3,275 | 3,281 | 3,247 | 3,268 | -7 | -0.2% | 1,544,100 |
| 2017/03/17 | 3,288 | 3,309 | 3,245 | 3,275 | +3 | +0.1% | 3,127,900 |
| 2017/03/16 | 3,210 | 3,276 | 3,210 | 3,272 | +25 | +0.8% | 1,269,700 |
| 2017/03/15 | 3,266 | 3,266 | 3,240 | 3,247 | -19 | -0.6% | 990,200 |
| 2017/03/14 | 3,265 | 3,274 | 3,237 | 3,266 | +1 | ±0% | 1,422,300 |
| 2017/03/13 | 3,233 | 3,270 | 3,231 | 3,265 | +66 | +2.1% | 1,475,900 |
| 2017/03/10 | 3,226 | 3,232 | 3,194 | 3,199 | +31 | +1% | 2,839,800 |
| 2017/03/09 | 3,174 | 3,183 | 3,154 | 3,168 | +31 | +1% | 1,667,600 |
| 2017/03/08 | 3,127 | 3,140 | 3,118 | 3,137 | +21 | +0.7% | 1,161,400 |
| 2017/03/07 | 3,133 | 3,136 | 3,108 | 3,116 | -3 | -0.1% | 1,360,500 |
| 2017/03/06 | 3,120 | 3,148 | 3,107 | 3,119 | +3 | +0.1% | 758,300 |
| 2017/03/03 | 3,132 | 3,151 | 3,106 | 3,116 | -35 | -1.1% | 1,415,800 |
| 2017/03/02 | 3,172 | 3,179 | 3,145 | 3,151 | +23 | +0.7% | 1,291,800 |
| 2017/03/01 | 3,111 | 3,133 | 3,092 | 3,128 | +44 | +1.4% | 1,329,400 |
| 2017/02/28 | 3,129 | 3,137 | 3,080 | 3,084 | -20 | -0.6% | 1,873,000 |
| 2017/02/27 | 3,112 | 3,121 | 3,086 | 3,104 | -30 | -1% | 1,204,100 |
| 2017/02/24 | 3,136 | 3,166 | 3,129 | 3,134 | -17 | -0.5% | 1,379,800 |
| 2017/02/23 | 3,149 | 3,161 | 3,132 | 3,151 | -8 | -0.3% | 1,542,700 |
| 2017/02/22 | 3,152 | 3,160 | 3,124 | 3,159 | +22 | +0.7% | 1,668,400 |
| 2017/02/21 | 3,113 | 3,139 | 3,111 | 3,137 | +28 | +0.9% | 828,600 |
| 2017/02/20 | 3,074 | 3,113 | 3,064 | 3,109 | +27 | +0.9% | 1,153,600 |
| 2017/02/17 | 3,080 | 3,085 | 3,063 | 3,082 | -21 | -0.7% | 1,081,700 |
| 2017/02/16 | 3,134 | 3,144 | 3,093 | 3,103 | -29 | -0.9% | 1,212,100 |
| 2017/02/15 | 3,149 | 3,156 | 3,124 | 3,132 | +16 | +0.5% | 1,029,100 |
| 2017/02/14 | 3,168 | 3,171 | 3,114 | 3,116 | -48 | -1.5% | 1,684,300 |
| 2017/02/13 | 3,198 | 3,198 | 3,151 | 3,164 | +14 | +0.4% | 1,766,900 |
| 2017/02/10 | 3,150 | 3,158 | 3,125 | 3,150 | +81 | +2.6% | 2,917,700 |
| 2017/02/09 | 3,057 | 3,120 | 3,025 | 3,069 | +12 | +0.4% | 2,261,400 |
| 2017/02/08 | 3,064 | 3,118 | 3,039 | 3,057 | +24 | +0.8% | 1,668,300 |
| 2017/02/07 | 3,004 | 3,040 | 3,004 | 3,033 | +15 | +0.5% | 1,070,700 |
| 2017/02/06 | 3,032 | 3,038 | 3,005 | 3,018 | +10 | +0.3% | 1,224,800 |
| 2017/02/03 | 3,007 | 3,026 | 2,981.5 | 3,008 | +1 | ±0% | 1,645,800 |
| 2017/02/02 | 3,050 | 3,054 | 3,002 | 3,007 | -41 | -1.3% | 1,827,500 |
| 2017/02/01 | 3,041 | 3,055 | 3,007 | 3,048 | -16 | -0.5% | 2,258,500 |
| 2017/01/31 | 3,061 | 3,092 | 3,041 | 3,064 | -34 | -1.1% | 1,937,900 |
| 2017/01/30 | 3,093 | 3,106 | 3,075 | 3,098 | -5 | -0.2% | 1,373,900 |
| 2017/01/27 | 3,108 | 3,120 | 3,092 | 3,103 | -3 | -0.1% | 1,615,800 |
1851～
1900
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
