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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 3,271 | 3,281 | 3,155 | 3,166 | -89 | -2.7% | 2,775,800 |
| 2016/03/30 | 3,276 | 3,300 | 3,235 | 3,255 | -23 | -0.7% | 2,130,000 |
| 2016/03/29 | 3,256 | 3,294 | 3,243 | 3,278 | -12 | -0.4% | 1,815,900 |
| 2016/03/28 | 3,260 | 3,290 | 3,242 | 3,290 | +50 | +1.5% | 2,014,600 |
| 2016/03/25 | 3,245 | 3,264 | 3,217 | 3,240 | -1 | ±0% | 1,685,900 |
| 2016/03/24 | 3,228 | 3,266 | 3,225 | 3,241 | +11 | +0.3% | 1,908,200 |
| 2016/03/23 | 3,230 | 3,270 | 3,219 | 3,230 | -1 | ±0% | 1,842,300 |
| 2016/03/22 | 3,195 | 3,231 | 3,177 | 3,231 | +80 | +2.5% | 2,362,600 |
| 2016/03/18 | 3,131 | 3,168 | 3,122 | 3,151 | +2 | +0.1% | 2,503,200 |
| 2016/03/17 | 3,155 | 3,186 | 3,112 | 3,149 | +35 | +1.1% | 1,928,200 |
| 2016/03/16 | 3,127 | 3,151 | 3,102 | 3,114 | -31 | -1% | 1,538,100 |
| 2016/03/15 | 3,182 | 3,212 | 3,125 | 3,145 | -48 | -1.5% | 1,763,200 |
| 2016/03/14 | 3,109 | 3,195 | 3,106 | 3,193 | +139 | +4.6% | 2,684,100 |
| 2016/03/11 | 3,014 | 3,067 | 2,995.5 | 3,054 | -3 | -0.1% | 5,937,000 |
| 2016/03/10 | 3,075 | 3,086 | 3,026 | 3,057 | -10 | -0.3% | 2,635,700 |
| 2016/03/09 | 3,032 | 3,077 | 3,010 | 3,067 | -18 | -0.6% | 2,354,400 |
| 2016/03/08 | 3,118 | 3,142 | 3,041 | 3,085 | -47 | -1.5% | 3,025,600 |
| 2016/03/07 | 3,217 | 3,229 | 3,122 | 3,132 | -90 | -2.8% | 2,433,600 |
| 2016/03/04 | 3,250 | 3,253 | 3,181 | 3,222 | -29 | -0.9% | 1,843,000 |
| 2016/03/03 | 3,280 | 3,296 | 3,228 | 3,251 | ±0 | ±0% | 1,753,300 |
| 2016/03/02 | 3,232 | 3,277 | 3,210 | 3,251 | +124 | +4% | 2,093,700 |
| 2016/03/01 | 3,066 | 3,143 | 3,062 | 3,127 | +37 | +1.2% | 2,042,600 |
| 2016/02/29 | 3,237 | 3,243 | 3,090 | 3,090 | -59 | -1.9% | 2,314,300 |
| 2016/02/26 | 3,203 | 3,222 | 3,132 | 3,149 | -21 | -0.7% | 1,672,000 |
| 2016/02/25 | 3,085 | 3,192 | 3,083 | 3,170 | +153 | +5.1% | 3,126,100 |
| 2016/02/24 | 2,965.5 | 3,034 | 2,947.5 | 3,017 | +21.5 | +0.7% | 1,825,200 |
| 2016/02/23 | 3,059 | 3,080 | 2,980 | 2,995.5 | -68.5 | -2.2% | 2,017,500 |
| 2016/02/22 | 2,995 | 3,100 | 2,987 | 3,064 | +56 | +1.9% | 2,054,200 |
| 2016/02/19 | 3,000 | 3,037 | 2,971 | 3,008 | -30 | -1% | 1,990,200 |
| 2016/02/18 | 3,087 | 3,100 | 3,020 | 3,038 | +84.5 | +2.9% | 2,705,800 |
| 2016/02/17 | 3,092 | 3,092 | 2,892 | 2,953.5 | -69.5 | -2.3% | 3,103,800 |
| 2016/02/16 | 2,982 | 3,109 | 2,952 | 3,023 | +8 | +0.3% | 3,250,300 |
| 2016/02/15 | 2,952.5 | 3,049 | 2,888.5 | 3,015 | +262.5 | +9.5% | 3,766,800 |
| 2016/02/12 | 2,855 | 2,859 | 2,736.5 | 2,752.5 | -217.5 | -7.3% | 4,829,400 |
| 2016/02/10 | 3,120 | 3,131 | 2,915.5 | 2,970 | -165 | -5.3% | 4,664,500 |
| 2016/02/09 | 3,097 | 3,192 | 3,092 | 3,135 | -220 | -6.6% | 3,579,600 |
| 2016/02/08 | 3,211 | 3,388 | 3,173 | 3,355 | +78 | +2.4% | 4,376,400 |
| 2016/02/05 | 3,417 | 3,427 | 3,196 | 3,277 | -210 | -6% | 4,082,900 |
| 2016/02/04 | 3,585 | 3,586 | 3,452 | 3,487 | -46 | -1.3% | 3,196,600 |
| 2016/02/03 | 3,628 | 3,654 | 3,463 | 3,533 | -45 | -1.3% | 3,582,700 |
| 2016/02/02 | 3,544 | 3,592 | 3,526 | 3,578 | +34 | +1% | 3,730,800 |
| 2016/02/01 | 3,486 | 3,552 | 3,422 | 3,544 | +184 | +5.5% | 4,564,900 |
| 2016/01/29 | 3,164 | 3,381 | 3,083 | 3,360 | +240 | +7.7% | 4,705,100 |
| 2016/01/28 | 3,087 | 3,163 | 3,063 | 3,120 | +22 | +0.7% | 2,300,700 |
| 2016/01/27 | 3,079 | 3,131 | 3,051 | 3,098 | +68 | +2.2% | 2,122,800 |
| 2016/01/26 | 2,993 | 3,062 | 2,971 | 3,030 | -24 | -0.8% | 2,563,300 |
| 2016/01/25 | 3,027 | 3,070 | 3,011 | 3,054 | +70 | +2.3% | 2,551,300 |
| 2016/01/22 | 2,922 | 2,991 | 2,874.5 | 2,984 | +166.5 | +5.9% | 3,891,100 |
| 2016/01/21 | 2,928.5 | 2,976 | 2,817 | 2,817.5 | -89.5 | -3.1% | 3,455,700 |
| 2016/01/20 | 3,030 | 3,051 | 2,895 | 2,907 | -163 | -5.3% | 3,638,100 |
2101～
2150
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
