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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 3,095 | 3,114 | 3,080 | 3,106 | +40 | +1.3% | 2,199,000 |
| 2017/01/25 | 3,120 | 3,141 | 3,056 | 3,066 | -6 | -0.2% | 1,429,900 |
| 2017/01/24 | 3,084 | 3,130 | 3,071 | 3,072 | -1 | ±0% | 1,813,200 |
| 2017/01/23 | 3,100 | 3,113 | 3,072 | 3,073 | -61 | -1.9% | 1,729,200 |
| 2017/01/20 | 3,127 | 3,142 | 3,104 | 3,134 | -22 | -0.7% | 1,623,000 |
| 2017/01/19 | 3,171 | 3,204 | 3,141 | 3,156 | +16 | +0.5% | 1,638,300 |
| 2017/01/18 | 3,092 | 3,149 | 3,086 | 3,140 | +46 | +1.5% | 2,000,200 |
| 2017/01/17 | 3,180 | 3,180 | 3,094 | 3,094 | -123 | -3.8% | 2,488,600 |
| 2017/01/16 | 3,243 | 3,263 | 3,212 | 3,217 | -18 | -0.6% | 1,443,600 |
| 2017/01/13 | 3,204 | 3,238 | 3,190 | 3,235 | +1 | ±0% | 2,231,100 |
| 2017/01/12 | 3,259 | 3,261 | 3,211 | 3,234 | -58 | -1.8% | 1,708,000 |
| 2017/01/11 | 3,319 | 3,319 | 3,286 | 3,292 | -5 | -0.2% | 1,532,900 |
| 2017/01/10 | 3,352 | 3,352 | 3,285 | 3,297 | -62 | -1.8% | 2,088,400 |
| 2017/01/06 | 3,278 | 3,367 | 3,272 | 3,359 | +41 | +1.2% | 1,739,800 |
| 2017/01/05 | 3,350 | 3,365 | 3,307 | 3,318 | +3 | +0.1% | 1,881,500 |
| 2017/01/04 | 3,242 | 3,315 | 3,238 | 3,315 | +119 | +3.7% | 1,961,400 |
| 2016/12/30 | 3,193 | 3,210 | 3,166 | 3,196 | -4 | -0.1% | 1,396,900 |
| 2016/12/29 | 3,198 | 3,221 | 3,183 | 3,200 | -2 | -0.1% | 2,033,300 |
| 2016/12/28 | 3,188 | 3,220 | 3,180 | 3,202 | -24 | -0.7% | 1,635,800 |
| 2016/12/27 | 3,223 | 3,258 | 3,221 | 3,226 | -37 | -1.1% | 1,211,400 |
| 2016/12/26 | 3,262 | 3,268 | 3,231 | 3,263 | -9 | -0.3% | 1,422,700 |
| 2016/12/22 | 3,259 | 3,281 | 3,245 | 3,272 | +5 | +0.2% | 1,975,300 |
| 2016/12/21 | 3,317 | 3,318 | 3,261 | 3,267 | -52 | -1.6% | 1,945,700 |
| 2016/12/20 | 3,289 | 3,325 | 3,272 | 3,319 | +27 | +0.8% | 1,362,700 |
| 2016/12/19 | 3,293 | 3,303 | 3,272 | 3,292 | -9 | -0.3% | 1,363,700 |
| 2016/12/16 | 3,286 | 3,303 | 3,266 | 3,301 | +52 | +1.6% | 2,040,000 |
| 2016/12/15 | 3,320 | 3,347 | 3,233 | 3,249 | -37 | -1.1% | 2,550,500 |
| 2016/12/14 | 3,308 | 3,315 | 3,279 | 3,286 | -21 | -0.6% | 1,423,000 |
| 2016/12/13 | 3,280 | 3,309 | 3,268 | 3,307 | +32 | +1% | 1,371,300 |
| 2016/12/12 | 3,320 | 3,330 | 3,261 | 3,275 | -32 | -1% | 1,555,900 |
| 2016/12/09 | 3,277 | 3,319 | 3,255 | 3,307 | +38 | +1.2% | 3,397,300 |
| 2016/12/08 | 3,257 | 3,269 | 3,230 | 3,269 | +55 | +1.7% | 2,125,200 |
| 2016/12/07 | 3,219 | 3,219 | 3,183 | 3,214 | +7 | +0.2% | 1,440,900 |
| 2016/12/06 | 3,246 | 3,255 | 3,203 | 3,207 | +24 | +0.8% | 2,095,700 |
| 2016/12/05 | 3,227 | 3,238 | 3,172 | 3,183 | -67 | -2.1% | 1,999,100 |
| 2016/12/02 | 3,265 | 3,295 | 3,231 | 3,250 | -22 | -0.7% | 2,123,600 |
| 2016/12/01 | 3,296 | 3,319 | 3,258 | 3,272 | +20 | +0.6% | 2,738,000 |
| 2016/11/30 | 3,250 | 3,278 | 3,241 | 3,252 | +27 | +0.8% | 3,189,700 |
| 2016/11/29 | 3,250 | 3,284 | 3,215 | 3,225 | -15 | -0.5% | 2,218,200 |
| 2016/11/28 | 3,203 | 3,250 | 3,191 | 3,240 | +50 | +1.6% | 2,197,500 |
| 2016/11/25 | 3,180 | 3,191 | 3,153 | 3,190 | +27 | +0.9% | 2,139,900 |
| 2016/11/24 | 3,100 | 3,170 | 3,078 | 3,163 | +93 | +3% | 2,663,900 |
| 2016/11/22 | 3,079 | 3,098 | 3,058 | 3,070 | -22 | -0.7% | 1,554,600 |
| 2016/11/21 | 3,099 | 3,100 | 3,078 | 3,092 | +13 | +0.4% | 1,247,200 |
| 2016/11/18 | 3,100 | 3,113 | 3,077 | 3,079 | -8 | -0.3% | 2,320,400 |
| 2016/11/17 | 3,071 | 3,089 | 3,052 | 3,087 | +26 | +0.8% | 1,961,500 |
| 2016/11/16 | 3,086 | 3,093 | 3,052 | 3,061 | +4 | +0.1% | 1,812,600 |
| 2016/11/15 | 3,068 | 3,073 | 3,037 | 3,057 | +5 | +0.2% | 1,987,300 |
| 2016/11/14 | 3,011 | 3,066 | 3,003 | 3,052 | +59.5 | +2% | 2,043,300 |
| 2016/11/11 | 3,003 | 3,044 | 2,984.5 | 2,992.5 | +39 | +1.3% | 3,192,300 |
1901～
1950
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
