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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 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 |
| 2016/04/20 | 3,014 | 3,062 | 3,012 | 3,026 | +46 | +1.5% | 2,092,000 |
| 2016/04/19 | 2,994 | 3,023 | 2,965 | 2,980 | +36 | +1.2% | 2,322,300 |
| 2016/04/18 | 2,921 | 2,980 | 2,921 | 2,944 | -63 | -2.1% | 2,476,900 |
| 2016/04/15 | 2,965.5 | 3,013 | 2,961.5 | 3,007 | +26 | +0.9% | 1,904,800 |
| 2016/04/14 | 2,958.5 | 3,004 | 2,935.5 | 2,981 | +57.5 | +2% | 3,573,500 |
| 2016/04/13 | 2,928 | 2,939.5 | 2,886.5 | 2,923.5 | +38 | +1.3% | 2,788,500 |
| 2016/04/12 | 2,901.5 | 2,917 | 2,859.5 | 2,885.5 | -12 | -0.4% | 3,608,000 |
| 2016/04/11 | 2,920 | 2,958.5 | 2,865 | 2,897.5 | -101.5 | -3.4% | 3,423,700 |
| 2016/04/08 | 2,964 | 3,054 | 2,937 | 2,999 | -22 | -0.7% | 3,917,800 |
| 2016/04/07 | 3,035 | 3,088 | 2,990.5 | 3,021 | -13 | -0.4% | 1,656,600 |
| 2016/04/06 | 3,041 | 3,059 | 3,003 | 3,034 | +4 | +0.1% | 1,865,900 |
| 2016/04/05 | 3,077 | 3,100 | 3,020 | 3,030 | -75 | -2.4% | 2,414,600 |
| 2016/04/04 | 3,067 | 3,132 | 3,047 | 3,105 | +28 | +0.9% | 2,007,600 |
| 2016/04/01 | 3,165 | 3,191 | 3,068 | 3,077 | -89 | -2.8% | 2,560,700 |
2051～
2100
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
