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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,984.5 | 3,032 | 2,975 | 3,025 | +30.5 | +1% | 1,102,200 |
| 2016/07/04 | 2,987.5 | 3,019 | 2,973.5 | 2,994.5 | +7 | +0.2% | 1,432,500 |
| 2016/07/01 | 3,007 | 3,008 | 2,964.5 | 2,987.5 | +5.5 | +0.2% | 1,497,500 |
| 2016/06/30 | 2,990.5 | 3,017 | 2,981 | 2,982 | +47 | +1.6% | 2,763,300 |
| 2016/06/29 | 2,979 | 2,990 | 2,894.5 | 2,935 | +33 | +1.1% | 2,041,500 |
| 2016/06/28 | 2,847 | 2,940 | 2,821.5 | 2,902 | +50.5 | +1.8% | 1,945,500 |
| 2016/06/27 | 2,815 | 2,865.5 | 2,810 | 2,851.5 | +83 | +3% | 2,448,700 |
| 2016/06/24 | 3,010 | 3,015 | 2,734 | 2,768.5 | -235.5 | -7.8% | 3,345,900 |
| 2016/06/23 | 2,994 | 3,017 | 2,980 | 3,004 | +19 | +0.6% | 858,400 |
| 2016/06/22 | 3,001 | 3,009 | 2,963.5 | 2,985 | -32 | -1.1% | 1,101,200 |
| 2016/06/21 | 2,934 | 3,021 | 2,928.5 | 3,017 | +36.5 | +1.2% | 1,421,300 |
| 2016/06/20 | 2,969 | 3,002 | 2,953 | 2,980.5 | +70.5 | +2.4% | 1,474,400 |
| 2016/06/17 | 2,939.5 | 2,968.5 | 2,908.5 | 2,910 | ±0 | ±0% | 1,912,800 |
| 2016/06/16 | 2,997.5 | 3,019 | 2,899 | 2,910 | -91 | -3% | 2,003,300 |
| 2016/06/15 | 3,001 | 3,038 | 2,991.5 | 3,001 | -21 | -0.7% | 1,581,000 |
| 2016/06/14 | 3,062 | 3,084 | 2,988.5 | 3,022 | -40 | -1.3% | 1,756,700 |
| 2016/06/13 | 3,115 | 3,129 | 3,062 | 3,062 | -117 | -3.7% | 1,447,400 |
| 2016/06/10 | 3,216 | 3,216 | 3,143 | 3,179 | -45 | -1.4% | 3,020,800 |
| 2016/06/09 | 3,225 | 3,231 | 3,214 | 3,224 | +21 | +0.7% | 2,166,600 |
| 2016/06/08 | 3,203 | 3,218 | 3,178 | 3,203 | +41 | +1.3% | 1,893,100 |
| 2016/06/07 | 3,109 | 3,190 | 3,101 | 3,162 | +55 | +1.8% | 2,050,100 |
| 2016/06/06 | 3,057 | 3,107 | 3,053 | 3,107 | -50 | -1.6% | 2,107,900 |
| 2016/06/03 | 3,119 | 3,164 | 3,112 | 3,157 | +64 | +2.1% | 1,812,200 |
| 2016/06/02 | 3,118 | 3,171 | 3,078 | 3,093 | -24 | -0.8% | 2,143,000 |
| 2016/06/01 | 3,150 | 3,176 | 3,096 | 3,117 | -100 | -3.1% | 2,794,700 |
| 2016/05/31 | 3,212 | 3,228 | 3,184 | 3,217 | +5 | +0.2% | 4,892,100 |
| 2016/05/30 | 3,216 | 3,222 | 3,183 | 3,212 | -9 | -0.3% | 1,308,700 |
| 2016/05/27 | 3,221 | 3,248 | 3,209 | 3,221 | -4 | -0.1% | 1,377,000 |
| 2016/05/26 | 3,273 | 3,273 | 3,219 | 3,225 | -21 | -0.6% | 1,575,000 |
| 2016/05/25 | 3,296 | 3,302 | 3,239 | 3,246 | +7 | +0.2% | 1,742,900 |
| 2016/05/24 | 3,240 | 3,276 | 3,228 | 3,239 | -1 | ±0% | 1,801,900 |
| 2016/05/23 | 3,224 | 3,248 | 3,206 | 3,240 | +1 | ±0% | 1,602,300 |
| 2016/05/20 | 3,197 | 3,243 | 3,191 | 3,239 | +36 | +1.1% | 1,476,700 |
| 2016/05/19 | 3,237 | 3,284 | 3,186 | 3,203 | -8 | -0.2% | 1,906,500 |
| 2016/05/18 | 3,148 | 3,241 | 3,145 | 3,211 | +65 | +2.1% | 2,969,100 |
| 2016/05/17 | 3,132 | 3,149 | 3,099 | 3,146 | +42 | +1.4% | 1,711,400 |
| 2016/05/16 | 3,093 | 3,144 | 3,082 | 3,104 | +61 | +2% | 2,148,300 |
| 2016/05/13 | 3,009 | 3,151 | 2,969.5 | 3,043 | +26 | +0.9% | 3,445,000 |
| 2016/05/12 | 2,975 | 3,022 | 2,970 | 3,017 | +8 | +0.3% | 1,121,800 |
| 2016/05/11 | 3,049 | 3,056 | 2,996 | 3,009 | -24 | -0.8% | 1,251,500 |
| 2016/05/10 | 2,966.5 | 3,047 | 2,948.5 | 3,033 | +101.5 | +3.5% | 2,096,700 |
| 2016/05/09 | 2,911.5 | 2,942 | 2,889 | 2,931.5 | +51.5 | +1.8% | 1,382,200 |
| 2016/05/06 | 2,893 | 2,919 | 2,836 | 2,880 | +10.5 | +0.4% | 2,481,400 |
| 2016/05/02 | 2,843 | 2,886 | 2,841 | 2,869.5 | -93.5 | -3.2% | 2,361,300 |
| 2016/04/28 | 3,133 | 3,137 | 2,919 | 2,963 | -137 | -4.4% | 2,510,900 |
| 2016/04/27 | 3,105 | 3,118 | 3,068 | 3,100 | -2 | -0.1% | 1,737,500 |
| 2016/04/26 | 3,104 | 3,120 | 3,067 | 3,102 | -13 | -0.4% | 1,167,000 |
| 2016/04/25 | 3,166 | 3,168 | 3,106 | 3,115 | -32 | -1% | 1,567,300 |
| 2016/04/22 | 3,060 | 3,147 | 3,056 | 3,147 | +66 | +2.1% | 2,153,600 |
| 2016/04/21 | 3,088 | 3,093 | 3,060 | 3,081 | +55 | +1.8% | 1,929,900 |
2051～
2100
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
