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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 2,930 | 2,964.5 | 2,910 | 2,953.5 | +218.5 | +8% | 3,508,900 |
2016/11/09 | 2,826 | 2,885 | 2,630 | 2,735 | -119.5 | -4.2% | 3,506,600 |
2016/11/08 | 2,842.5 | 2,855 | 2,825.5 | 2,854.5 | +10 | +0.4% | 1,370,200 |
2016/11/07 | 2,830 | 2,847 | 2,808.5 | 2,844.5 | +62.5 | +2.2% | 1,390,800 |
2016/11/04 | 2,840.5 | 2,848 | 2,755.5 | 2,782 | -73 | -2.6% | 2,467,900 |
2016/11/02 | 2,867 | 2,884 | 2,834 | 2,855 | -58.5 | -2% | 1,683,900 |
2016/11/01 | 2,885.5 | 2,918 | 2,868.5 | 2,913.5 | +27.5 | +1% | 1,653,300 |
2016/10/31 | 2,853.5 | 2,886.5 | 2,851.5 | 2,886 | +4 | +0.1% | 1,603,500 |
2016/10/28 | 2,900 | 2,907 | 2,865.5 | 2,882 | +14 | +0.5% | 2,360,000 |
2016/10/27 | 2,890 | 2,892 | 2,858.5 | 2,868 | +13.5 | +0.5% | 1,431,300 |
2016/10/26 | 2,812.5 | 2,856.5 | 2,808.5 | 2,854.5 | +42.5 | +1.5% | 1,526,000 |
2016/10/25 | 2,794.5 | 2,829.5 | 2,785.5 | 2,812 | +14 | +0.5% | 1,259,900 |
2016/10/24 | 2,782 | 2,808 | 2,758 | 2,798 | -8 | -0.3% | 1,633,200 |
2016/10/21 | 2,836 | 2,837.5 | 2,797.5 | 2,806 | +1.5 | +0.1% | 2,003,700 |
2016/10/20 | 2,698 | 2,812.5 | 2,693.5 | 2,804.5 | +120.5 | +4.5% | 3,043,600 |
2016/10/19 | 2,663.5 | 2,687 | 2,657 | 2,684 | +12.5 | +0.5% | 1,193,400 |
2016/10/18 | 2,658 | 2,674 | 2,646 | 2,671.5 | +11.5 | +0.4% | 1,199,100 |
2016/10/17 | 2,655 | 2,671.5 | 2,643 | 2,660 | +5 | +0.2% | 1,476,700 |
2016/10/14 | 2,626 | 2,658 | 2,622 | 2,655 | +25 | +1% | 1,848,400 |
2016/10/13 | 2,667 | 2,674 | 2,624.5 | 2,630 | -27.5 | -1% | 1,862,300 |
2016/10/12 | 2,650 | 2,689 | 2,645 | 2,657.5 | -14 | -0.5% | 1,389,200 |
2016/10/11 | 2,669 | 2,692.5 | 2,650 | 2,671.5 | +5.5 | +0.2% | 1,652,600 |
2016/10/07 | 2,700 | 2,700.5 | 2,648.5 | 2,666 | -44 | -1.6% | 1,842,400 |
2016/10/06 | 2,763 | 2,763 | 2,703 | 2,710 | -42.5 | -1.5% | 2,569,100 |
2016/10/05 | 2,792.5 | 2,793 | 2,739 | 2,752.5 | -19 | -0.7% | 1,496,700 |
2016/10/04 | 2,792 | 2,804.5 | 2,759 | 2,771.5 | +6.5 | +0.2% | 1,430,600 |
2016/10/03 | 2,761 | 2,788.5 | 2,741.5 | 2,765 | +9.5 | +0.3% | 1,151,800 |
2016/09/30 | 2,727.5 | 2,774.5 | 2,692 | 2,755.5 | -22 | -0.8% | 2,048,100 |
2016/09/29 | 2,781 | 2,793.5 | 2,755 | 2,777.5 | +14 | +0.5% | 1,102,700 |
2016/09/28 | 2,769.5 | 2,775.5 | 2,732 | 2,763.5 | -53.5 | -1.9% | 1,669,200 |
2016/09/27 | 2,769.5 | 2,818.5 | 2,723.5 | 2,817 | +17 | +0.6% | 1,695,600 |
2016/09/26 | 2,808 | 2,827 | 2,792.5 | 2,800 | +3 | +0.1% | 1,436,800 |
2016/09/23 | 2,745 | 2,805 | 2,732.5 | 2,797 | +39.5 | +1.4% | 2,339,700 |
2016/09/21 | 2,672 | 2,760.5 | 2,655.5 | 2,757.5 | +98 | +3.7% | 1,698,900 |
2016/09/20 | 2,676.5 | 2,708 | 2,648.5 | 2,659.5 | -17.5 | -0.7% | 2,133,900 |
2016/09/16 | 2,701 | 2,709.5 | 2,667.5 | 2,677 | -15 | -0.6% | 2,003,700 |
2016/09/15 | 2,737 | 2,737 | 2,680.5 | 2,692 | -56.5 | -2.1% | 1,376,900 |
2016/09/14 | 2,733 | 2,763 | 2,726.5 | 2,748.5 | +13 | +0.5% | 1,310,300 |
2016/09/13 | 2,742 | 2,744 | 2,703 | 2,735.5 | -2 | -0.1% | 1,219,200 |
2016/09/12 | 2,732.5 | 2,741 | 2,709 | 2,737.5 | -30.5 | -1.1% | 1,568,200 |
2016/09/09 | 2,790 | 2,800 | 2,750.5 | 2,768 | -17.5 | -0.6% | 2,532,400 |
2016/09/08 | 2,769.5 | 2,796 | 2,755 | 2,785.5 | +19 | +0.7% | 1,777,900 |
2016/09/07 | 2,747.5 | 2,774 | 2,738 | 2,766.5 | +2.5 | +0.1% | 1,559,600 |
2016/09/06 | 2,715.5 | 2,765 | 2,713.5 | 2,764 | +32.5 | +1.2% | 1,005,400 |
2016/09/05 | 2,762.5 | 2,769 | 2,729 | 2,731.5 | -12 | -0.4% | 1,123,400 |
2016/09/02 | 2,725.5 | 2,746.5 | 2,722.5 | 2,743.5 | +32 | +1.2% | 1,601,500 |
2016/09/01 | 2,671.5 | 2,719.5 | 2,638 | 2,711.5 | +40 | +1.5% | 2,046,900 |
2016/08/31 | 2,646.5 | 2,691 | 2,636.5 | 2,671.5 | +43 | +1.6% | 2,650,900 |
2016/08/30 | 2,641 | 2,645 | 2,612 | 2,628.5 | -25.5 | -1% | 1,412,700 |
2016/08/29 | 2,659 | 2,688.5 | 2,648.5 | 2,654 | +45 | +1.7% | 1,662,400 |
1951~
2000
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