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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,366 | 4,413 | 4,360 | 4,395 | -29 | -0.7% | 1,308,400 |
| 2024/08/20 | 4,417 | 4,433 | 4,391 | 4,424 | +56 | +1.3% | 1,267,500 |
| 2024/08/19 | 4,412 | 4,424 | 4,358 | 4,368 | -40 | -0.9% | 1,279,100 |
| 2024/08/16 | 4,390 | 4,413 | 4,357 | 4,408 | +30 | +0.7% | 1,664,200 |
| 2024/08/15 | 4,364 | 4,381 | 4,325 | 4,378 | -3 | -0.1% | 1,415,300 |
| 2024/08/14 | 4,329 | 4,386 | 4,305 | 4,381 | +27 | +0.6% | 1,998,600 |
| 2024/08/13 | 4,329 | 4,355 | 4,240 | 4,354 | +50 | +1.2% | 2,412,500 |
| 2024/08/09 | 4,324 | 4,359 | 4,268 | 4,304 | -37 | -0.9% | 3,481,200 |
| 2024/08/08 | 4,208 | 4,415 | 4,201 | 4,341 | +133 | +3.2% | 3,555,600 |
| 2024/08/07 | 3,992 | 4,340 | 3,950 | 4,208 | +222 | +5.6% | 4,442,900 |
| 2024/08/06 | 3,939 | 4,075 | 3,872 | 3,986 | +337 | +9.2% | 2,697,500 |
| 2024/08/05 | 3,904 | 3,939 | 3,633 | 3,649 | -395 | -9.8% | 3,831,100 |
| 2024/08/02 | 4,090 | 4,130 | 4,044 | 4,044 | -116 | -2.8% | 2,345,800 |
| 2024/08/01 | 4,223 | 4,258 | 4,096 | 4,160 | -133 | -3.1% | 2,375,800 |
| 2024/07/31 | 4,200 | 4,295 | 4,199 | 4,293 | +67 | +1.6% | 1,472,000 |
| 2024/07/30 | 4,214 | 4,234 | 4,195 | 4,226 | ±0 | ±0% | 1,350,400 |
| 2024/07/29 | 4,199 | 4,254 | 4,167 | 4,226 | +89 | +2.2% | 1,207,900 |
| 2024/07/26 | 4,167 | 4,188 | 4,125 | 4,137 | -44 | -1.1% | 1,093,100 |
| 2024/07/25 | 4,190 | 4,209 | 4,125 | 4,181 | +9 | +0.2% | 1,991,200 |
| 2024/07/24 | 4,245 | 4,246 | 4,172 | 4,172 | -95 | -2.2% | 1,093,700 |
| 2024/07/23 | 4,233 | 4,269 | 4,218 | 4,267 | +19 | +0.4% | 1,282,600 |
| 2024/07/22 | 4,280 | 4,292 | 4,231 | 4,248 | -14 | -0.3% | 1,199,700 |
| 2024/07/19 | 4,328 | 4,328 | 4,231 | 4,262 | -50 | -1.2% | 1,404,300 |
| 2024/07/18 | 4,290 | 4,331 | 4,268 | 4,312 | +24 | +0.6% | 1,788,500 |
| 2024/07/17 | 4,263 | 4,290 | 4,237 | 4,288 | +55 | +1.3% | 1,418,400 |
| 2024/07/16 | 4,208 | 4,252 | 4,180 | 4,233 | +25 | +0.6% | 1,741,700 |
| 2024/07/12 | 4,155 | 4,243 | 4,139 | 4,208 | +43 | +1% | 2,322,700 |
| 2024/07/11 | 4,113 | 4,179 | 4,112 | 4,165 | +80 | +2% | 1,803,400 |
| 2024/07/10 | 4,080 | 4,093 | 4,062 | 4,085 | +10 | +0.2% | 1,603,500 |
| 2024/07/09 | 4,064 | 4,088 | 4,037 | 4,075 | +4 | +0.1% | 1,568,600 |
| 2024/07/08 | 4,102 | 4,129 | 4,065 | 4,071 | -40 | -1% | 1,337,900 |
| 2024/07/05 | 4,140 | 4,164 | 4,111 | 4,111 | -37 | -0.9% | 1,065,200 |
| 2024/07/04 | 4,150 | 4,175 | 4,135 | 4,148 | +19 | +0.5% | 1,109,300 |
| 2024/07/03 | 4,110 | 4,140 | 4,091 | 4,129 | +4 | +0.1% | 1,818,500 |
| 2024/07/02 | 4,107 | 4,157 | 4,103 | 4,125 | -10 | -0.2% | 1,664,300 |
| 2024/07/01 | 4,114 | 4,166 | 4,109 | 4,135 | +58 | +1.4% | 2,097,300 |
| 2024/06/28 | 4,060 | 4,082 | 4,035 | 4,077 | +30 | +0.7% | 1,603,800 |
| 2024/06/27 | 4,039 | 4,053 | 4,022 | 4,047 | -6 | -0.1% | 1,278,300 |
| 2024/06/26 | 4,072 | 4,094 | 4,046 | 4,053 | -12 | -0.3% | 1,954,400 |
| 2024/06/25 | 4,000 | 4,071 | 3,986 | 4,065 | +100 | +2.5% | 2,021,300 |
| 2024/06/24 | 3,953 | 3,977 | 3,929 | 3,965 | +9 | +0.2% | 2,379,600 |
| 2024/06/21 | 3,967 | 3,982 | 3,941 | 3,956 | +1 | ±0% | 3,178,600 |
| 2024/06/20 | 3,950 | 3,964 | 3,925 | 3,955 | -40 | -1% | 2,374,600 |
| 2024/06/19 | 3,975 | 4,012 | 3,975 | 3,995 | +2 | +0.1% | 1,129,000 |
| 2024/06/18 | 4,000 | 4,018 | 3,956 | 3,993 | -7 | -0.2% | 1,625,300 |
| 2024/06/17 | 4,047 | 4,060 | 3,990 | 4,000 | -92 | -2.2% | 1,435,700 |
| 2024/06/14 | 4,000 | 4,104 | 3,992 | 4,092 | +87 | +2.2% | 3,337,300 |
| 2024/06/13 | 4,095 | 4,108 | 4,003 | 4,005 | -95 | -2.3% | 2,704,500 |
| 2024/06/12 | 4,100 | 4,119 | 4,094 | 4,100 | -47 | -1.1% | 1,443,700 |
| 2024/06/11 | 4,160 | 4,190 | 4,141 | 4,147 | -24 | -0.6% | 1,020,000 |
151～
200
件表示中 / 3673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 | 491,600円 | +3.2% | -4.1% | 2.99% | 11.43倍 | 1.18倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 積水ハウス | 314,200円 | +10.9% | +12.4% | 4.58% | 8.78倍 | 1.04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 | 299,600円 | +7.7% | -2.1% | 3.47% | 11.75倍 | 1.17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 | 192,300円 | +12.3% | +56.3% | 4.16% | 10.74倍 | 1.22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 |
| 大成建 | 630,600円 | +12.8% | +149.3% | 2.06% | 13.16倍 | 1.19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
